{"t":"UNIT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-04-20",19.5357,20.952,18.838,20.952,21130.0],["2015-04-21",21.2241,21.559,20.2682,20.9659,29739.0],["2015-04-22",22.0125,24.1614,20.6171,21.1194,131417.0],["2015-04-23",20.9311,21.3148,20.8962,21.0357,185356.0],["2015-04-24",20.945,21.1473,19.9543,19.9543,1156141.0],["2015-04-27",19.8636,20.5822,19.1868,19.1938,2220357.0],["2015-04-28",18.9984,20.8543,18.9007,20.5683,4094985.0],["2015-04-29",20.7776,21.4334,20.6589,21.1543,1709560.0],["2015-04-30",21.0566,21.1543,20.7217,20.9869,1327350.0],["2015-05-01",20.938,21.1543,20.6171,20.9101,771704.0],["2015-05-04",20.5055,21.2032,20.4148,21.0427,1033514.0],["2015-05-05",20.7566,21.3846,20.7566,21.0985,770801.0],["2015-05-06",21.0357,21.1404,19.8357,19.9264,1068911.0],["2015-05-07",19.6891,20.024,19.1868,19.2705,1355644.0],["2015-05-08",19.3612,19.5287,18.8833,19.2915,846171.0],["2015-05-11",19.124,19.2566,18.7333,19.124,828713.0],["2015-05-12",18.7263,19.6891,18.6984,19.6124,686641.0],["2015-05-13",19.5077,19.6054,19.2426,19.3961,633846.0],["2015-05-14",19.2984,19.5077,19.1938,19.4031,630294.0],["2015-05-15",19.3263,19.431,19.1868,19.2077,333087.0],["2015-05-18",18.9287,19.1868,18.6914,18.7403,521392.0],["2015-05-19",18.6705,18.7403,18.2589,18.2937,845991.0],["2015-05-20",18.203,18.4319,17.896,17.924,502369.0],["2015-05-21",17.8123,18.524,17.6798,18.4891,858392.0],["2015-05-22",18.2519,18.7821,18.203,18.6845,555947.0],["2015-05-26",18.4821,18.8379,18.3007,18.4821,412551.0],["2015-05-27",18.1472,18.4263,18.0775,18.2309,525486.0],["2015-05-28",18.2449,18.3077,18.0565,18.1263,377755.0],["2015-05-29",18.0356,18.224,17.9658,18.1751,566663.0],["2015-06-01",18.0007,18.2798,17.8961,18.0426,381728.0],["2015-06-02",17.9798,18.7124,17.917,18.4333,623010.0],["2015-06-03",18.231,18.4054,18.0565,18.1402,461915.0],["2015-06-04",17.91,18.1472,17.7216,17.7565,498576.0],["2015-06-05",17.9798,17.9798,17.7146,17.8053,419112.0],["2015-06-08",17.7914,17.9658,17.7914,17.8612,469741.0],["2015-06-09",17.896,17.91,17.5402,17.7844,703196.0],["2015-06-10",17.8472,17.8779,17.6588,17.7146,551914.0],["2015-06-11",17.7077,18.0426,17.6937,18.0286,547579.0],["2015-06-12",18.1612,18.4054,18.0705,18.224,466731.0],["2015-06-15",18.1472,18.224,17.7914,17.917,489908.0],["2015-06-16",17.8263,18.3286,17.7426,18.2589,656300.0],["2015-06-17",18.1193,18.4612,18.0949,18.3705,570576.0],["2015-06-18",18.3496,18.5693,18.3286,18.4333,358250.0],["2015-06-19",18.4542,18.6914,18.4228,18.6565,1069634.0],["2015-06-22",18.8031,19.0961,18.6984,19.0891,456677.0],["2015-06-23",19.0194,19.3403,19.0194,19.1938,418751.0],["2015-06-24",19.1868,19.2496,18.9635,19.131,610127.0],["2015-06-25",19.1519,19.2705,19.0473,19.2566,879823.0],["2015-06-26",19.1374,19.1445,18.2299,18.2866,2570119.0],["2015-06-29",17.9533,18.3646,17.4783,17.5988,679839.0],["2015-06-30",17.4357,17.7264,17.2939,17.5279,705183.0],["2015-07-01",17.4924,17.6059,16.8259,16.9961,806379.0],["2015-07-02",16.8188,17.1308,16.6487,16.677,516817.0],["2015-07-06",16.4927,16.8472,16.4359,16.8401,459326.0],["2015-07-07",16.8401,16.9394,16.1736,16.3509,796386.0],["2015-07-08",16.1807,16.3083,15.9325,16.0247,910585.0],["2015-07-09",16.0814,16.3509,15.8829,15.9041,751236.0],["2015-07-10",16.0105,16.4359,15.9254,16.4076,365294.0],["2015-07-13",16.3438,16.6345,16.1544,16.4998,511158.0],["2015-07-14",16.3579,16.6345,16.3438,16.6061,729323.0],["2015-07-15",16.6345,16.9039,16.4289,16.8756,579907.0],["2015-07-16",16.8047,17.2868,16.7834,17.1875,598689.0],["2015-07-17",17.0954,17.1875,16.8401,16.9181,364872.0],["2015-07-20",16.8543,17.3081,16.677,17.1804,491834.0],["2015-07-21",16.989,17.1875,16.2799,16.5777,707470.0],["2015-07-22",16.4856,16.677,15.8687,15.9112,571057.0],["2015-07-23",15.8545,15.9963,15.4716,15.5354,498456.0],["2015-07-24",15.4504,15.5213,14.8406,15.0249,629692.0],["2015-07-27",14.8051,14.9044,14.4293,14.6846,695852.0],["2015-07-28",14.6066,14.9611,14.4719,14.7838,723724.0],["2015-07-29",14.7342,14.954,14.5676,14.876,347535.0],["2015-07-30",14.7767,14.9682,14.6704,14.8477,417607.0],["2015-07-31",14.8406,14.9256,14.6598,14.7838,748406.0],["2015-08-03",14.72,15.0462,14.7129,15.0249,356504.0],["2015-08-04",15.0178,15.2944,15.0178,15.2235,382872.0],["2015-08-05",15.2235,15.3802,14.954,15.0533,498938.0],["2015-08-06",15.2447,15.8971,14.7484,15.1313,747082.0],["2015-08-07",15.0887,15.266,14.9682,15.0746,417066.0],["2015-08-10",15.0604,15.6134,14.9469,15.6063,312197.0],["2015-08-11",15.5283,15.6489,15.0533,15.2802,390517.0],["2015-08-12",15.0675,15.1447,14.72,15.0391,519707.0],["2015-08-13",14.7767,15.9538,14.7767,15.7482,546797.0],["2015-08-14",15.7056,16.3792,15.6524,16.3509,483406.0],["2015-08-17",16.2516,16.6061,16.046,16.5068,568589.0],["2015-08-18",16.4501,16.6061,16.3721,16.4076,404544.0],["2015-08-19",16.4076,16.4076,15.7056,16.1452,397681.0],["2015-08-20",15.9254,16.131,15.3936,15.4362,480998.0],["2015-08-21",15.2447,15.3936,14.6137,14.6137,676106.0],["2015-08-24",13.7486,14.72,13.019,13.9755,643719.0],["2015-08-25",14.0393,14.3655,14.011,14.011,485212.0],["2015-08-26",14.2379,14.486,14.0393,14.3159,465466.0],["2015-08-27",14.3868,15.0249,14.2875,14.6633,382752.0],["2015-08-28",14.5995,14.8455,14.5357,14.6066,415380.0],["2015-08-31",14.5144,14.6633,14.167,14.252,751717.0],["2015-09-01",14.252,14.4931,14.0748,14.2308,684233.0],["2015-09-02",14.3939,14.8122,14.3159,14.4931,463239.0],["2015-09-03",14.4719,14.8902,14.3939,14.5144,750393.0],["2015-09-04",14.3868,14.5498,14.1599,14.323,395273.0],["2015-09-08",14.5498,14.5711,14.2379,14.33,456617.0],["2015-09-09",14.5073,14.6917,14.3797,14.3868,386243.0],["2015-09-10",14.3159,14.6066,14.2166,14.5499,485513.0],["2015-09-11",14.4435,14.8902,14.4222,14.7838,361019.0],["2015-09-14",14.5924,14.6988,14.323,14.5215,246579.0],["2015-09-15",14.5002,14.9824,14.4293,14.8973,301120.0],["2015-09-16",14.8973,15.3085,14.7129,15.1667,408216.0],["2015-09-17",15.1738,15.422,14.8122,15.2022,351508.0],["2015-09-18",14.9469,15.4007,14.7697,14.7838,704521.0],["2015-09-21",14.8264,15.0001,14.6562,14.8122,242967.0],["2015-09-22",14.6278,14.7767,14.4931,14.6066,260485.0],["2015-09-23",14.6917,14.9682,14.6066,14.6987,302625.0],["2015-09-24",14.5569,14.6917,14.3088,14.5286,292993.0],["2015-09-25",14.6137,14.6491,14.1953,14.245,393226.0],["2015-09-28",14.1792,14.1865,13.2802,13.2948,499660.0],["2015-09-29",13.3387,13.3606,12.8417,12.8855,598569.0],["2015-09-30",13.1194,13.1413,12.7905,13.0828,473413.0],["2015-10-01",13.0828,13.1632,12.3958,12.7393,458543.0],["2015-10-02",12.5712,13.3606,12.4981,13.346,1037126.0],["2015-10-05",13.3533,13.7406,13.3533,13.6237,386243.0],["2015-10-06",14.1061,14.1061,13.7918,13.8064,539151.0],["2015-10-07",13.8357,14.2961,13.8137,14.2888,509232.0],["2015-10-08",14.2376,14.4935,14.0754,14.3911,342959.0],["2015-10-09",14.435,14.6104,14.1792,14.3254,321287.0],["2015-10-12",14.0622,14.2888,13.9818,14.0768,225690.0],["2015-10-13",13.9453,14.2303,13.8868,14.0038,243810.0],["2015-10-14",13.9672,14.1061,13.7041,13.7626,240981.0],["2015-10-15",14.1572,14.223,13.8868,14.1865,401233.0],["2015-10-16",14.2303,14.5592,14.1792,14.4569,477567.0],["2015-10-19",14.3619,14.7566,14.3619,14.4423,297147.0],["2015-10-20",14.3619,14.9101,14.3619,14.9028,395875.0],["2015-10-21",14.9101,15.2974,14.8589,14.8954,338384.0],["2015-10-22",14.9832,15.1366,14.7346,14.9174,438798.0],["2015-10-23",14.9831,15.0928,14.6396,14.6616,423086.0],["2015-10-26",14.6543,14.6616,14.3656,14.4496,296304.0],["2015-10-27",14.3765,14.5227,14.1061,14.223,384196.0],["2015-10-28",14.2523,14.8881,14.2376,14.625,467272.0],["2015-10-29",14.5519,14.6396,14.3692,14.4496,410985.0],["2015-10-30",14.4788,14.731,14.4313,14.6835,320986.0],["2015-11-02",14.6396,15.1659,14.5081,15.1439,447768.0],["2015-11-03",15.1074,15.1366,14.8589,14.9174,483647.0],["2015-11-04",14.9247,14.9832,14.6981,14.7858,464804.0],["2015-11-05",14.8662,15.1659,14.7273,14.9685,359274.0],["2015-11-06",14.8808,15.0489,14.5812,14.9247,583218.0],["2015-11-09",14.837,14.8742,14.6396,14.7931,612535.0],["2015-11-10",14.7639,14.815,14.4094,14.4642,636615.0],["2015-11-11",14.4569,14.6543,14.0111,14.0111,712226.0],["2015-11-12",13.9234,14.4861,13.7845,14.4715,876693.0],["2015-11-13",14.6177,14.815,13.7114,13.9088,1047480.0],["2015-11-16",13.748,14.1865,13.4373,14.1499,652688.0],["2015-11-17",14.1134,14.2742,13.7406,14.1353,806981.0],["2015-11-18",14.1792,14.2888,14.0476,14.1646,637157.0],["2015-11-19",14.0915,14.1426,13.3752,13.6164,830218.0],["2015-11-20",13.6237,13.843,13.3094,13.3971,613077.0],["2015-11-23",13.4483,13.7721,13.4044,13.6018,672976.0],["2015-11-24",13.536,13.7114,13.3606,13.4995,665150.0],["2015-11-25",13.5287,13.84,13.5068,13.7699,400812.0],["2015-11-27",13.748,14.0988,13.631,14.033,335194.0],["2015-11-30",14.0476,14.2157,13.8357,14.2157,3881696.0],["2015-12-01",14.2596,14.5227,13.938,14.34,584000.0],["2015-12-02",14.2888,14.4715,14.0622,14.223,705965.0],["2015-12-03",14.245,14.2815,13.6018,13.6749,749430.0],["2015-12-04",13.6456,14.033,13.6456,13.9453,662621.0],["2015-12-07",13.229,13.8868,13.229,13.7041,517720.0],["2015-12-08",13.6822,13.7626,13.2875,13.5579,509111.0],["2015-12-09",13.5287,13.9965,13.4921,13.5872,537526.0],["2015-12-10",13.7041,14.0695,13.5214,13.9307,529399.0],["2015-12-11",13.8137,13.938,13.229,13.3167,810774.0],["2015-12-14",13.3387,13.7626,13.0755,13.324,682186.0],["2015-12-15",13.3898,13.6091,13.0975,13.2436,850927.0],["2015-12-16",13.3314,13.6383,13.1706,13.5141,614642.0],["2015-12-17",13.5287,13.5945,13.0061,13.1706,617652.0],["2015-12-18",13.1559,13.6091,13.1486,13.3971,2251841.0],["2015-12-21",13.4629,13.5579,13.2729,13.5287,469440.0],["2015-12-22",13.5141,13.6968,13.346,13.6602,487500.0],["2015-12-23",13.7406,14.5446,13.5798,14.5008,605251.0],["2015-12-24",14.5446,14.5446,14.1499,14.2961,296003.0],["2015-12-28",14.2084,14.5739,13.9526,14.5592,611933.0],["2015-12-29",14.4763,14.6082,14.1071,14.401,591405.0],["2015-12-30",14.3407,14.401,13.979,14.0543,684835.0],["2015-12-31",13.9413,14.2578,13.9413,14.0845,489245.0],["2016-01-04",14.0016,14.9737,13.7981,14.9662,1185579.0],["2016-01-05",15.034,15.1772,14.6421,15.0038,656300.0],["2016-01-06",14.8833,14.9888,14.7175,14.9134,608502.0],["2016-01-07",14.7552,16.1794,14.7552,15.6293,1254267.0],["2016-01-08",15.6595,15.7273,14.3256,14.3558,1712690.0],["2016-01-11",14.4839,14.823,14.3633,14.4537,776761.0],["2016-01-12",14.6195,14.6195,13.9609,14.2729,571057.0],["2016-01-13",14.3407,14.5969,13.6512,13.8207,637036.0],["2016-01-14",13.8885,14.1598,13.4967,14.1297,783262.0],["2016-01-15",14.0167,14.19,13.5645,13.9639,704400.0],["2016-01-19",14.092,14.3181,13.3083,13.3761,649076.0],["2016-01-20",13.2405,13.572,12.6225,13.1651,1002149.0],["2016-01-21",13.1877,13.4063,12.8637,13.1802,794279.0],["2016-01-22",13.4063,14.3332,13.2179,14.2729,710902.0],["2016-01-25",14.19,14.6044,14.0543,14.2201,661598.0],["2016-01-26",14.2352,14.8305,14.2201,14.6044,488824.0],["2016-01-27",14.5668,14.5668,14.0468,14.092,633364.0],["2016-01-28",14.2729,14.4387,14.0928,14.3106,449634.0],["2016-01-29",14.3784,14.5555,14.3181,14.4763,622348.0],["2016-02-01",14.3784,14.8908,14.2201,14.6195,1721780.0],["2016-02-02",14.5065,14.5065,14.1523,14.2653,706026.0],["2016-02-03",14.3181,14.4145,13.783,14.0845,912632.0],["2016-02-04",14.0845,14.1824,13.9639,14.0016,1609929.0],["2016-02-05",13.9941,14.0619,13.8584,13.9338,571298.0],["2016-02-08",13.8584,13.8659,12.5773,12.7808,2411070.0],["2016-02-09",12.7506,12.8335,12.2608,12.4567,1035259.0],["2016-02-10",12.5095,12.6677,12.2307,12.2382,780854.0],["2016-02-11",12.0799,12.4266,11.786,11.8162,902699.0],["2016-02-12",11.9594,12.2834,11.4017,11.6127,1863912.0],["2016-02-16",11.7634,12.0912,11.7484,12.0197,1204662.0],["2016-02-17",12.1176,12.7959,12.0875,12.517,941408.0],["2016-02-18",12.5924,12.6904,11.9368,12.291,560703.0],["2016-02-19",12.2457,12.4718,11.9895,12.1779,713310.0],["2016-02-22",12.4341,12.6075,12.1402,12.404,726072.0],["2016-02-23",12.3964,12.7205,12.2985,12.3211,887769.0],["2016-02-24",12.1704,12.9767,12.1327,12.9164,1029601.0],["2016-02-25",12.9767,13.2179,12.6527,13.1726,700788.0],["2016-02-26",13.2555,14.0845,13.2179,13.9187,808366.0],["2016-02-29",13.8735,14.2352,13.7906,14.205,742627.0],["2016-03-01",14.3181,14.9134,14.2578,14.8381,758881.0],["2016-03-02",14.7627,15.358,14.6647,15.2149,1083901.0],["2016-03-03",14.9963,15.8253,14.7175,15.6444,1114242.0],["2016-03-04",15.7499,16.9782,15.6655,16.2548,1743272.0],["2016-03-07",16.1719,17.2646,16.1342,17.2043,1102081.0],["2016-03-08",17.1817,17.2495,16.187,16.4281,938277.0],["2016-03-09",16.4809,16.6542,16.0287,16.4055,683932.0],["2016-03-10",16.3829,16.5638,15.8328,16.2171,693022.0],["2016-03-11",16.3904,16.6565,16.2397,16.4507,586709.0],["2016-03-14",16.5487,16.9556,16.4131,16.722,678273.0],["2016-03-15",16.5713,16.7966,15.7876,16.3754,754607.0],["2016-03-16",16.3904,16.7672,16.3603,16.6693,724447.0],["2016-03-17",16.6391,16.6919,16.4131,16.4658,999260.0],["2016-03-18",16.4055,16.5185,16.0739,16.089,1171251.0],["2016-03-21",16.1267,16.3302,16.0287,16.187,710300.0],["2016-03-22",16.1342,16.2548,16.0513,16.1568,502068.0],["2016-03-23",16.202,16.3377,15.9458,15.9458,484429.0],["2016-03-24",15.9082,16.4809,15.603,16.4507,537345.0],["2016-03-28",16.4507,16.5638,16.0136,16.3151,506342.0],["2016-03-29",16.2686,16.8266,16.0903,16.8189,532228.0],["2016-03-30",16.8886,17.0901,16.6484,16.9661,513927.0],["2016-03-31",16.9816,17.3304,16.9816,17.2452,542763.0],["2016-04-01",17.0514,17.5164,16.7631,17.4777,661417.0],["2016-04-04",17.5164,17.5784,17.3149,17.4544,349220.0],["2016-04-05",17.3149,17.5474,17.0746,17.2994,521452.0],["2016-04-06",17.3304,17.8342,17.3227,17.6947,438376.0],["2016-04-07",17.5784,17.6714,17.2917,17.3769,298712.0],["2016-04-08",17.5164,17.8071,17.4389,17.7567,520971.0],["2016-04-11",17.4699,18.1597,17.4699,17.8497,621023.0],["2016-04-12",17.9737,18.3303,17.8071,17.811,889274.0],["2016-04-13",17.811,18.09,17.7335,18.0125,863990.0],["2016-04-14",18.059,18.1675,17.749,17.9892,387869.0],["2016-04-15",18.1752,18.2837,17.9466,18.1985,378538.0],["2016-04-18",18.1055,18.1985,17.9815,18.0357,292452.0],["2016-04-19",18.0667,18.3303,17.9815,18.1907,300579.0],["2016-04-20",18.1597,18.3923,18.1365,18.2217,365956.0],["2016-04-21",18.276,18.4775,18.0357,18.1675,413755.0],["2016-04-22",18.1365,18.5628,18.121,18.5628,425132.0],["2016-04-25",18.5628,18.6015,18.0202,18.09,355060.0],["2016-04-26",18.1055,18.5163,18.1055,18.245,325381.0],["2016-04-27",18.214,18.555,18.0768,18.3613,280652.0],["2016-04-28",18.2527,18.5163,17.9582,18.0822,229723.0],["2016-04-29",18.09,18.2372,17.718,18.0047,327909.0],["2016-05-02",17.9815,18.0667,17.8497,17.9427,404243.0],["2016-05-03",17.8575,17.9815,17.6094,17.9272,318338.0],["2016-05-04",17.873,18.2837,17.8575,18.1055,439520.0],["2016-05-05",18.214,18.3613,17.842,18.338,298472.0],["2016-05-06",18.2295,18.369,17.9117,18.2217,329354.0],["2016-05-09",18.183,18.307,18.059,18.2605,314304.0],["2016-05-10",18.3225,18.4155,18.1597,18.2527,382451.0],["2016-05-11",18.245,18.6325,18.1892,18.3923,413995.0],["2016-05-12",18.6015,18.9891,18.431,18.6248,536563.0],["2016-05-13",18.5318,18.8185,18.3031,18.3923,485995.0],["2016-05-16",18.3768,19.0201,18.369,18.9658,460229.0],["2016-05-17",18.8263,19.1053,18.5783,18.7333,497192.0],["2016-05-18",18.7565,19.1286,18.524,18.7178,397922.0],["2016-05-19",18.5395,18.7255,18.3148,18.5008,573887.0],["2016-05-20",18.5395,18.8573,18.4388,18.524,356504.0],["2016-05-23",18.6015,18.803,18.5628,18.5783,299194.0],["2016-05-24",18.7333,18.9426,18.6093,18.9038,321167.0],["2016-05-25",18.9193,19.2216,18.8774,19.1441,248024.0],["2016-05-26",19.1441,19.2061,18.8805,19.0201,276017.0],["2016-05-27",18.9891,19.3223,18.9503,19.3068,297629.0],["2016-05-31",19.3766,19.5083,19.2448,19.3611,367280.0],["2016-06-01",19.2913,19.3611,19.0278,19.3068,632100.0],["2016-06-02",19.2603,19.8184,19.2603,19.7719,486536.0],["2016-06-03",19.8881,20.1904,19.8029,20.1749,506162.0],["2016-06-06",20.1284,20.2989,20.0896,20.2447,485754.0],["2016-06-07",20.2292,20.7097,20.1982,20.5857,388952.0],["2016-06-08",20.5624,20.8415,20.5004,20.6787,308284.0],["2016-06-09",20.7175,20.8647,20.5857,20.8182,380825.0],["2016-06-10",20.6399,20.8337,20.5469,20.7795,685738.0],["2016-06-13",20.6864,21.0662,20.6554,20.6787,573887.0],["2016-06-14",20.6864,20.7717,20.1516,20.2447,370049.0],["2016-06-15",20.2679,20.6709,20.1788,20.4152,413935.0],["2016-06-16",20.2292,20.7019,19.9114,20.6942,948812.0],["2016-06-17",20.702,21.353,20.6865,21.2832,1401697.0],["2016-06-20",21.477,22.2753,21.4538,21.8258,1572845.0],["2016-06-21",20.764,21.9692,20.6322,21.9265,10491054.0],["2016-06-22",21.9188,22.3683,21.7917,22.1436,1253304.0],["2016-06-23",22.3451,22.9186,22.2986,22.8024,2176892.0],["2016-06-24",21.9343,22.6163,21.7018,21.911,1517762.0],["2016-06-27",21.8258,21.8568,20.4074,20.7872,2903867.0],["2016-06-28",21.1043,22.0002,21.0726,21.9843,1637741.0],["2016-06-29",22.127,22.7058,22.0874,22.4283,1014972.0],["2016-06-30",22.4045,22.9357,22.2697,22.9119,857188.0],["2016-07-01",22.8326,23.2687,22.8009,23.2449,1061206.0],["2016-07-05",23.2687,23.6413,22.9555,23.3242,1268655.0],["2016-07-06",23.2211,23.4272,22.8564,23.2132,810834.0],["2016-07-07",23.3083,23.3321,23.0863,23.3083,687604.0],["2016-07-08",23.4748,24.2121,23.3479,24.1804,1020811.0],["2016-07-11",24.1011,24.2438,23.8316,23.9901,940565.0],["2016-07-12",23.9505,24.4658,23.9505,24.1645,883254.0],["2016-07-13",24.2042,24.3707,24.0218,24.1962,451801.0],["2016-07-14",24.3072,24.4341,24.0456,24.0773,492857.0],["2016-07-15",24.2279,24.4261,23.8791,24.0297,626562.0],["2016-07-18",24.0853,24.5348,23.895,24.3865,833168.0],["2016-07-19",24.4103,24.5292,24.2042,24.4658,563231.0],["2016-07-20",24.4975,24.5609,24.2597,24.4816,522596.0],["2016-07-21",24.3944,24.6561,24.2042,24.2914,539392.0],["2016-07-22",24.3231,24.7671,24.2993,24.6164,639685.0],["2016-07-25",24.5768,24.7433,24.312,24.5054,357829.0],["2016-07-26",24.5451,24.6085,24.228,24.553,501045.0],["2016-07-27",24.5054,24.7274,24.2676,24.4499,405266.0],["2016-07-28",24.3865,24.5688,24.3389,24.4737,399848.0],["2016-07-29",24.4896,24.6719,24.4024,24.6402,879341.0],["2016-08-01",24.6561,24.7274,24.442,24.5768,774593.0],["2016-08-02",24.5768,24.5768,23.673,24.0139,942792.0],["2016-08-03",24.0139,24.2676,23.9108,24.2597,640347.0],["2016-08-04",24.22,24.442,23.9743,24.4341,557452.0],["2016-08-05",24.5768,24.5768,24.2002,24.3231,388109.0],["2016-08-08",24.3231,24.4341,23.9188,24.0535,492617.0],["2016-08-09",23.9663,24.2438,23.7443,24.1962,496710.0],["2016-08-10",24.1725,24.3469,23.8474,23.9584,749610.0],["2016-08-11",23.784,24.3072,22.7613,24.0218,945682.0],["2016-08-12",24.0852,24.2993,23.887,24.0218,503091.0],["2016-08-15",24.0218,24.3072,23.9425,24.1407,416464.0],["2016-08-16",24.0773,24.2042,23.6254,23.6413,507847.0],["2016-08-17",23.5224,23.673,23.229,23.6254,668280.0],["2016-08-18",23.6096,23.7602,23.4272,23.5461,314966.0],["2016-08-19",23.5303,23.5461,23.2211,23.2924,452945.0],["2016-08-22",23.2845,23.5541,23.0942,23.451,292271.0],["2016-08-23",23.5065,23.6968,23.451,23.5303,405628.0],["2016-08-24",23.5224,23.5683,23.1418,23.229,400330.0],["2016-08-25",23.2369,23.6254,23.2369,23.5382,439701.0],["2016-08-26",23.5303,23.9029,23.2528,23.3876,376732.0],["2016-08-29",23.5382,24.1011,23.5382,24.0297,598027.0],["2016-08-30",24.0932,24.2993,24.0773,24.2914,512242.0],["2016-08-31",24.2993,24.7671,24.1201,24.7353,1292614.0],["2016-09-01",24.664,25.0445,24.5213,24.8384,1766087.0],["2016-09-02",24.9573,25.4092,24.878,25.2903,855021.0],["2016-09-06",25.2269,25.433,25.0604,25.2982,588395.0],["2016-09-07",25.2744,25.7422,25.211,25.4806,552094.0],["2016-09-08",25.3458,25.3458,25.0604,25.0604,698260.0],["2016-09-09",24.8463,24.878,23.9822,24.0139,1547682.0],["2016-09-12",23.8157,24.886,23.7443,24.7591,669183.0],["2016-09-13",24.6085,24.7591,23.9869,24.2597,748647.0],["2016-09-14",24.3944,24.8543,24.3548,24.4499,551131.0],["2016-09-15",24.5054,25.2427,24.3976,24.9653,498336.0],["2016-09-16",24.9018,25.0445,24.5926,24.9256,937073.0],["2016-09-19",25.0287,25.3458,24.9098,25.0525,624816.0],["2016-09-20",25.2031,25.2507,24.4816,24.5292,518322.0],["2016-09-21",24.5054,24.7988,24.0852,24.7591,810834.0],["2016-09-22",24.9335,25.1238,24.7869,25.0683,528917.0],["2016-09-23",24.9018,25.8928,24.7631,25.3854,2430455.0],["2016-09-26",25.322,25.9483,25.2269,25.9245,2533397.0],["2016-09-27",25.8611,25.8611,25.4806,25.5995,719751.0],["2016-09-28",25.5753,25.8176,25.2352,25.7853,595077.0],["2016-09-29",25.7611,25.8984,25.3006,25.3733,622227.0],["2016-09-30",25.4622,25.8095,25.3733,25.3733,486837.0],["2016-10-03",25.3006,25.4783,24.6947,24.8563,651244.0],["2016-10-04",24.9452,24.967,24.1293,24.2262,634809.0],["2016-10-05",24.3555,24.5413,23.7254,23.895,1165352.0],["2016-10-06",25.0017,25.0017,23.378,23.79,665451.0],["2016-10-07",23.8627,24.2343,23.3699,23.5961,594896.0],["2016-10-10",23.58,23.9677,23.5073,23.9112,399728.0],["2016-10-11",24.0162,24.1293,23.3295,23.4669,566061.0],["2016-10-12",23.4265,23.895,23.3861,23.7577,311776.0],["2016-10-13",23.8304,24.2989,23.6729,24.2666,509051.0],["2016-10-14",24.4443,24.6301,24.1939,24.2908,576054.0],["2016-10-17",24.3716,24.5291,24.2343,24.2666,346872.0],["2016-10-18",24.4605,24.6059,24.1616,24.3474,349220.0],["2016-10-19",24.4282,24.5251,24.1535,24.4766,363668.0],["2016-10-20",24.3959,24.5655,24.2262,24.3474,381186.0],["2016-10-21",24.1293,24.5574,24.0364,24.5251,409059.0],["2016-10-24",24.5655,24.7674,24.1454,24.2101,574127.0],["2016-10-25",24.2101,24.2101,23.6527,23.7335,634929.0],["2016-10-26",23.5315,23.685,23.2407,23.4588,619277.0],["2016-10-27",23.5153,23.6365,23.1114,23.2649,493580.0],["2016-10-28",23.273,23.58,23.0872,23.2488,382210.0],["2016-10-31",23.2488,23.3619,22.9499,22.966,644561.0],["2016-11-01",22.9337,22.9418,21.0596,21.3181,1726175.0],["2016-11-02",21.6978,21.9482,21.0232,21.1565,1253906.0],["2016-11-03",21.2454,21.7301,21.1727,21.2535,585505.0],["2016-11-04",21.2454,21.7503,21.1162,21.7139,804031.0],["2016-11-07",22.0532,22.4733,21.9724,22.1825,608863.0],["2016-11-08",22.1017,22.134,21.7059,22.0936,516937.0],["2016-11-09",21.4393,22.134,21.1646,22.1017,804453.0],["2016-11-10",22.1259,22.1501,20.8173,20.8657,1264019.0],["2016-11-11",20.9061,21.7705,20.4764,20.6719,1006123.0],["2016-11-14",20.2033,20.3972,18.1757,19.6621,2549530.0],["2016-11-15",19.6379,20.2599,19.347,19.4925,1429690.0],["2016-11-16",19.4682,19.4811,18.8906,19.1774,1412593.0],["2016-11-17",19.2663,19.6298,19.1855,19.3632,730407.0],["2016-11-18",19.3632,19.6621,19.2016,19.6459,533492.0],["2016-11-21",19.7025,19.9852,19.3874,19.4117,884880.0],["2016-11-22",19.5005,20.4376,19.3874,20.3003,833168.0],["2016-11-23",20.2276,20.5749,20.1322,20.4537,855743.0],["2016-11-25",20.5668,20.7607,20.4457,20.6234,309729.0],["2016-11-28",20.7526,20.9869,20.4134,20.5426,598448.0],["2016-11-29",20.4618,20.7849,20.3487,20.4537,623973.0],["2016-11-30",20.5264,20.7316,19.9367,20.1387,1134288.0],["2016-12-01",20.1387,20.2437,19.3955,19.6783,799757.0],["2016-12-02",19.6944,20.3487,19.6677,20.2195,965548.0],["2016-12-05",20.2356,20.5103,20.0296,20.4699,639866.0],["2016-12-06",20.3649,20.583,20.2437,20.4537,470824.0],["2016-12-07",20.3972,21.0435,20.3649,20.9788,513024.0],["2016-12-08",20.9627,21.0111,20.7607,20.8253,599652.0],["2016-12-09",20.898,21.2858,20.2033,20.583,1117432.0],["2016-12-12",20.5022,20.9707,20.2195,20.2841,642876.0],["2016-12-13",20.6234,21.1565,20.3972,21.1,649438.0],["2016-12-14",21.0435,21.2575,20.5992,20.7042,566181.0],["2016-12-15",20.7607,20.995,20.3972,20.478,615605.0],["2016-12-16",20.7284,21.1889,20.5264,20.6153,1773853.0],["2016-12-19",20.6153,20.8496,20.3972,20.8334,734259.0],["2016-12-20",20.9142,21.1889,20.7042,21.0031,438557.0],["2016-12-21",21.0111,21.5766,20.9384,21.2373,616809.0],["2016-12-22",21.1808,21.3181,20.9627,21.1404,397501.0],["2016-12-23",21.1404,21.4716,20.9707,21.4554,371133.0],["2016-12-27",21.4554,21.6816,21.3262,21.3908,645103.0],["2016-12-28",21.49,21.5974,20.9858,21.1098,417306.0],["2016-12-29",21.1098,21.2834,20.9941,21.209,298953.0],["2016-12-30",21.1759,21.2338,20.8288,21.0023,583278.0],["2017-01-03",21.2172,21.8371,21.1676,21.8289,569071.0],["2017-01-04",21.8702,22.2669,21.8454,22.2091,588816.0],["2017-01-05",22.2421,22.3165,21.9495,22.2008,468777.0],["2017-01-06",22.1595,22.1595,21.5313,21.5396,477266.0],["2017-01-09",21.49,21.5974,21.2999,21.3329,447527.0],["2017-01-10",21.5065,21.8454,21.3329,21.771,441567.0],["2017-01-11",21.8371,22.019,21.5561,21.6553,383053.0],["2017-01-12",21.5726,21.7958,21.2834,21.6801,406350.0],["2017-01-13",21.9198,22.1512,21.4983,21.9942,379742.0],["2017-01-17",22.0934,22.2669,21.9033,22.019,486296.0],["2017-01-18",22.0603,22.1107,21.8123,22.0438,425012.0],["2017-01-19",22.0107,22.1182,21.1676,21.366,797530.0],["2017-01-20",21.3164,21.6718,21.3164,21.647,455895.0],["2017-01-23",21.6553,21.9446,21.5726,21.9281,301361.0],["2017-01-24",21.9446,22.2173,21.7627,22.1595,461072.0],["2017-01-25",22.2587,22.3744,21.9115,22.019,348197.0],["2017-01-26",22.0686,22.1512,21.8041,21.9529,281194.0],["2017-01-27",22.0686,22.2752,21.7297,21.8619,379019.0],["2017-01-30",21.7793,21.8537,21.4206,21.6553,359213.0],["2017-01-31",21.5892,21.895,21.5892,21.7214,375588.0],["2017-02-01",21.8041,22.0603,21.4239,21.4569,435968.0],["2017-02-02",21.5561,21.6966,21.4239,21.6222,443433.0],["2017-02-03",21.6966,22.0686,21.6925,21.8371,332304.0],["2017-02-06",21.8041,21.9033,21.4569,21.5396,219309.0],["2017-02-07",21.7297,21.8206,21.333,21.3991,424229.0],["2017-02-08",21.4652,21.7049,21.3082,21.6057,285890.0],["2017-02-09",21.6553,21.9363,21.6305,21.8785,285950.0],["2017-02-10",21.8702,22.052,21.7627,21.9694,211844.0],["2017-02-13",22.0686,22.3083,21.9859,22.1347,381427.0],["2017-02-14",22.0851,22.0958,21.7049,21.9115,243088.0],["2017-02-15",21.9446,22.0372,21.7008,21.8123,365113.0],["2017-02-16",21.8123,22.1843,21.7875,22.0355,810412.0],["2017-02-17",22.0934,22.143,21.7297,21.9529,439400.0],["2017-02-21",21.9033,22.1678,21.7875,22.1099,618314.0],["2017-02-22",22.1595,22.6471,22.0851,22.5975,809269.0],["2017-02-23",22.5893,23.5481,22.1512,23.391,1202676.0],["2017-02-24",23.2175,23.9696,22.581,23.92,981621.0],["2017-02-27",23.887,24.3002,23.6307,24.168,513988.0],["2017-02-28",24.1349,24.5068,23.8869,23.9448,1235786.0],["2017-03-01",23.9944,24.1266,23.6076,23.8043,738534.0],["2017-03-02",23.8787,23.9613,23.4737,23.6803,774473.0],["2017-03-03",23.6059,24.1184,23.5067,24.0771,725711.0],["2017-03-06",24.1349,24.1597,23.5977,23.7216,469018.0],["2017-03-07",23.5646,23.7464,23.267,23.4819,425373.0],["2017-03-08",23.2009,23.3993,22.5562,22.5975,678875.0],["2017-03-09",22.6389,22.6885,22.1925,22.5728,543185.0],["2017-03-10",22.6141,22.9447,22.4074,22.4157,506162.0],["2017-03-13",22.4405,22.6058,21.9446,22.0107,612836.0],["2017-03-14",22.0107,22.0148,20.8536,20.9279,1183231.0],["2017-03-15",20.9775,21.5974,20.8701,21.3991,864412.0],["2017-03-16",21.4156,21.6057,21.0147,21.085,700487.0],["2017-03-17",21.0023,21.3329,20.9114,21.1924,1056570.0],["2017-03-20",21.2007,21.6057,21.0767,21.5148,622348.0],["2017-03-21",21.5974,21.7627,21.3329,21.4569,531446.0],["2017-03-22",21.4735,21.8495,21.1676,21.5148,716621.0],["2017-03-23",21.5148,21.6388,21.1718,21.2007,479613.0],["2017-03-24",21.2668,21.3495,21.0437,21.1098,377213.0],["2017-03-27",21.0354,21.2255,20.8453,21.0767,382752.0],["2017-03-28",21.0767,21.2916,20.8783,21.2586,576776.0],["2017-03-29",21.4278,21.5717,21.3263,21.5548,356203.0],["2017-03-30",21.5463,21.5971,21.3982,21.5717,299856.0],["2017-03-31",21.5717,21.9525,21.5632,21.8763,399006.0],["2017-04-03",21.8679,21.8763,21.5548,21.7071,270960.0],["2017-04-04",21.7155,21.7299,21.4617,21.6055,648775.0],["2017-04-05",21.6055,21.851,21.5463,21.614,504416.0],["2017-04-06",21.5886,21.6986,21.3347,21.6055,405628.0],["2017-04-07",21.5463,21.8594,21.4532,21.6986,223101.0],["2017-04-10",21.3855,21.7833,21.3855,21.5209,524583.0],["2017-04-11",21.7156,21.8086,21.2839,21.7917,557091.0],["2017-04-12",21.6563,22.0541,21.6563,22.0371,468175.0],["2017-04-13",22.1725,22.4687,22.0625,22.3672,568589.0],["2017-04-17",22.6126,22.9596,22.5111,22.9596,524462.0],["2017-04-18",22.638,22.8496,22.2741,22.4434,566061.0],["2017-04-19",22.5957,23.1965,22.5449,22.9511,831904.0],["2017-04-20",22.9003,23.3404,22.8411,23.2727,8571336.0],["2017-04-21",23.2727,23.4327,23.0357,23.0527,1030805.0],["2017-04-24",23.1881,23.3996,22.946,23.1119,711504.0],["2017-04-25",23.2135,23.4335,23.0019,23.3912,1053199.0],["2017-04-26",23.2389,23.4081,22.968,23.0611,817456.0],["2017-04-27",23.0273,23.3573,22.9765,23.0781,496349.0],["2017-04-28",23.0527,23.2896,23.0188,23.2389,982464.0],["2017-05-01",23.2896,23.3573,23.1458,23.3235,500443.0],["2017-05-02",23.1796,23.2219,23.0442,23.1458,837081.0],["2017-05-03",23.2135,23.2135,22.3757,22.3841,802406.0],["2017-05-04",22.2741,22.3503,21.2416,21.394,1012203.0],["2017-05-05",22.0879,22.2995,21.0825,21.4447,1382674.0],["2017-05-08",21.4617,21.8679,21.4109,21.6986,1099312.0],["2017-05-09",21.7325,21.7409,20.9539,20.9962,864051.0],["2017-05-10",21.1232,21.2839,20.9666,21.0047,1509635.0],["2017-05-11",21.0216,21.0461,20.4377,20.4546,1304293.0],["2017-05-12",20.5392,20.6475,19.7945,19.803,1312902.0],["2017-05-15",19.8876,20.4334,19.8622,20.1753,833589.0],["2017-05-16",20.3023,20.3107,19.5914,19.6337,976023.0],["2017-05-17",19.676,20.3107,19.6252,20.2261,734259.0],["2017-05-18",20.2684,20.3107,19.8918,20.1499,608923.0],["2017-05-19",20.1838,20.6958,20.0315,20.3954,853696.0],["2017-05-22",20.6916,21.0893,20.5223,20.9793,592910.0],["2017-05-23",21.0639,21.267,20.9793,21.0555,528556.0],["2017-05-24",21.0724,21.3009,21.0724,21.1655,420617.0],["2017-05-25",21.2416,21.3855,21.1655,21.1909,366618.0],["2017-05-26",21.2162,21.2408,20.9116,21.0216,330317.0],["2017-05-30",20.9962,21.1062,20.8016,20.9877,241101.0],["2017-05-31",21.0047,21.3178,20.8227,21.1655,1171673.0],["2017-06-01",21.2247,21.6478,21.0216,21.6309,610067.0],["2017-06-02",21.8425,21.9779,21.5886,21.8848,437473.0],["2017-06-05",21.8848,22.5195,21.7833,22.4857,545111.0],["2017-06-06",22.4095,22.5788,22.071,22.3079,428985.0],["2017-06-07",22.3418,22.7819,22.3079,22.5957,827569.0],["2017-06-08",22.6549,22.9071,22.4518,22.858,787597.0],["2017-06-09",22.8919,22.985,22.6338,22.6888,905589.0],["2017-06-12",22.5026,22.7565,22.2318,22.528,897462.0],["2017-06-13",22.638,22.8665,22.528,22.6972,666233.0],["2017-06-14",22.7565,23.1796,22.6549,22.9003,766226.0],["2017-06-15",22.8411,22.9427,22.7057,22.748,445540.0],["2017-06-16",22.7396,22.9003,22.4687,22.6211,1307062.0],["2017-06-19",22.6803,23.5097,22.6211,23.1881,1234521.0],["2017-06-20",23.1288,23.2609,22.7649,22.7903,536141.0],["2017-06-21",22.2656,22.9003,21.9864,22.0964,602482.0],["2017-06-22",22.1979,22.3672,22.0541,22.0541,565158.0],["2017-06-23",22.071,22.2741,21.9864,22.0117,2030967.0],["2017-06-26",22.0371,22.6295,22.0371,22.4772,639625.0],["2017-06-27",22.4687,22.5601,21.8171,21.8679,582977.0],["2017-06-28",21.9892,22.1971,21.8592,22.0152,596522.0],["2017-06-29",21.9805,22.0845,21.3914,21.5473,596221.0],["2017-06-30",21.5646,21.8852,21.4693,21.7812,792774.0],["2017-07-03",21.8852,22.1365,21.7206,22.0498,310030.0],["2017-07-05",21.9199,22.0672,21.3654,21.4347,457339.0],["2017-07-06",21.2701,21.5387,20.9322,20.9668,453487.0],["2017-07-07",20.9928,21.3221,20.7676,21.2094,423086.0],["2017-07-10",20.9495,21.4347,20.9495,20.9842,446564.0],["2017-07-11",21.1228,21.8159,21.1228,21.7812,638060.0],["2017-07-12",21.9632,22.3227,21.8765,22.1451,475941.0],["2017-07-13",22.1971,22.3531,22.0931,22.1798,382812.0],["2017-07-14",22.4484,22.4917,22.0412,22.0585,396899.0],["2017-07-17",22.0585,22.2968,21.9155,22.0455,547820.0],["2017-07-18",22.1365,22.2404,21.7899,21.8246,467272.0],["2017-07-19",21.8072,22.3011,21.634,22.1451,505078.0],["2017-07-20",22.2837,22.509,22.1884,22.3791,421400.0],["2017-07-21",22.4397,22.4813,22.2318,22.4484,353073.0],["2017-07-24",22.3184,22.4484,22.2318,22.4051,285769.0],["2017-07-25",22.4397,22.8642,22.3531,22.8556,778386.0],["2017-07-26",22.7083,22.8729,22.5263,22.8469,294378.0],["2017-07-27",22.8816,23.0029,22.6996,22.8642,328812.0],["2017-07-28",22.691,22.9596,22.665,22.7516,322371.0],["2017-07-31",22.7256,22.7906,22.1711,22.1798,399909.0],["2017-08-01",22.3011,22.3964,21.7986,21.8159,638662.0],["2017-08-02",21.7986,21.8713,21.3004,21.3914,1225491.0],["2017-08-03",21.0535,21.2181,19.5373,19.5546,2608225.0],["2017-08-04",19.7106,20.1091,18.6622,18.9221,4407724.0],["2017-08-07",19.0608,19.9185,18.7662,19.8665,1492960.0],["2017-08-08",19.9531,20.1784,19.3727,19.6066,1359196.0],["2017-08-09",19.5719,19.5806,18.579,18.8095,1801244.0],["2017-08-10",18.8355,18.8788,17.3713,17.4926,2400836.0],["2017-08-11",17.4406,18.0471,16.4044,16.7821,3576903.0],["2017-08-14",16.8774,17.4969,16.7648,17.4666,1970587.0],["2017-08-15",17.0247,17.2846,15.7165,16.141,2864075.0],["2017-08-16",16.4096,16.9641,16.3056,16.9034,2025068.0],["2017-08-17",16.9034,16.9814,16.7648,16.9034,1699867.0],["2017-08-18",16.8514,16.8861,16.2103,16.6089,1486940.0],["2017-08-21",16.5829,16.8428,16.4702,16.6608,1043447.0],["2017-08-22",16.6868,16.7648,16.2969,16.4009,1299598.0],["2017-08-23",16.3749,16.8601,16.2796,16.7735,1140308.0],["2017-08-24",16.8254,17.146,16.7995,16.8168,911609.0],["2017-08-25",16.9207,17.12,16.7215,17.0247,493520.0],["2017-08-28",17.0854,17.2586,17.0334,17.0594,860800.0],["2017-08-29",17.0594,17.2413,16.7995,16.8428,650762.0],["2017-08-30",16.8514,16.8722,16.5785,16.7475,955675.0],["2017-08-31",16.8254,16.8861,16.6175,16.6868,998236.0],["2017-09-01",16.7128,16.9987,16.6868,16.8081,815590.0],["2017-09-05",16.8688,17.0161,16.4529,16.5049,1153372.0],["2017-09-06",16.5915,16.8774,16.4312,16.5655,1028878.0],["2017-09-07",16.5655,16.8428,16.2883,16.2969,1046818.0],["2017-09-08",16.219,16.3793,15.7858,16.167,1568150.0],["2017-09-11",16.2276,16.5395,16.0803,16.089,1233438.0],["2017-09-12",16.089,16.4009,15.985,16.2969,871515.0],["2017-09-13",16.2883,16.5742,16.2016,16.3229,1159271.0],["2017-09-14",16.3143,16.5482,15.9677,15.9764,1510358.0],["2017-09-15",15.9504,16.3099,15.8984,15.9417,2412635.0],["2017-09-18",15.9331,16.1497,15.0407,15.136,3148340.0],["2017-09-19",15.2053,15.3352,13.9923,14.4602,4524271.0],["2017-09-20",14.4255,14.4515,13.6891,14.1569,4414225.0],["2017-09-21",14.1223,14.4515,13.7775,13.871,2374770.0],["2017-09-22",14.2869,14.7721,14.105,14.3042,3935214.0],["2017-09-25",14.9107,15.162,14.7288,15.0407,4185947.0],["2017-09-26",14.7634,14.7634,13.5253,13.5635,7148268.0],["2017-09-27",13.8624,13.8884,12.7187,12.762,7012397.0],["2017-09-28",12.9788,13.3401,12.473,13.2407,4981971.0],["2017-09-29",13.1865,13.2769,12.8343,13.2407,3642642.0],["2017-10-02",13.033,13.3112,12.8072,13.1865,2898570.0],["2017-10-03",13.3762,13.873,13.3401,13.3581,4008357.0],["2017-10-04",13.3672,14.3155,12.9969,14.0536,5678184.0],["2017-10-05",14.2433,14.5594,14.1259,14.4916,3065143.0],["2017-10-06",14.4058,14.4781,13.733,13.8549,2813989.0],["2017-10-09",13.9091,14.255,13.891,14.0175,1617755.0],["2017-10-10",14.0175,14.0988,13.8188,13.873,1737492.0],["2017-10-11",13.9362,13.9452,13.593,13.6652,2305660.0],["2017-10-12",13.5568,13.9859,13.5478,13.7826,1406513.0],["2017-10-13",13.7917,13.8323,13.5749,13.7465,1716182.0],["2017-10-16",13.7736,13.9091,13.6381,13.7375,1662905.0],["2017-10-17",13.7285,14.2613,13.7285,14.2071,1805759.0],["2017-10-18",14.18,14.3607,13.882,14.3155,1376714.0],["2017-10-19",15.0381,15.9413,14.4781,14.5233,4784997.0],["2017-10-20",14.5684,15.0832,14.46,15.0471,2094779.0],["2017-10-23",15.1735,15.1826,14.6587,14.7852,1758322.0],["2017-10-24",14.8303,14.9207,14.6226,14.7491,3005244.0],["2017-10-25",14.9026,15.3723,14.9026,15.1916,2259968.0],["2017-10-26",15.2006,15.7335,15.2006,15.7064,2694492.0],["2017-10-27",15.8058,15.8148,15.4445,15.6884,2904048.0],["2017-10-30",15.589,15.6703,15.2503,15.4987,1557494.0],["2017-10-31",15.3903,15.9142,15.011,15.8058,2515216.0],["2017-11-01",15.869,15.869,15.3723,15.3723,2519731.0],["2017-11-02",15.5439,15.8419,14.74,14.7852,2746806.0],["2017-11-03",14.9026,15.0832,13.9994,14.8755,3028241.0],["2017-11-06",14.8665,15.2187,14.5413,15.1735,2011342.0],["2017-11-07",15.1736,15.1736,14.8078,14.9297,2381994.0],["2017-11-08",15.029,15.2187,14.5323,14.6045,1670430.0],["2017-11-09",14.4962,15.2548,14.4691,15.2006,2513470.0],["2017-11-10",15.1465,15.3181,14.7581,15.02,1367744.0],["2017-11-13",14.9207,14.9929,14.6678,14.6858,1696135.0],["2017-11-14",14.722,14.7373,13.7736,14.1891,3444403.0],["2017-11-15",14.0807,14.2975,13.6923,14.1891,1756516.0],["2017-11-16",14.2342,14.451,14.1168,14.3426,1299598.0],["2017-11-17",14.3246,14.6497,14.162,14.3336,1186843.0],["2017-11-20",14.4058,14.451,14.2884,14.3607,1153974.0],["2017-11-21",14.3607,14.4691,14.1259,14.2794,1077761.0],["2017-11-22",14.3065,14.722,14.2089,14.6045,2145287.0],["2017-11-24",14.7129,14.8755,14.6316,14.6858,399367.0],["2017-11-27",14.6587,14.8123,14.3788,14.5323,878920.0],["2017-11-28",14.4781,14.4962,14.0446,14.3065,1336500.0],["2017-11-29",14.2794,14.7039,14.2794,14.6271,1385804.0],["2017-11-30",14.6316,14.9649,14.5052,14.5413,1929109.0],["2017-12-01",14.6136,14.8574,14.4781,14.7852,1265404.0],["2017-12-04",14.8574,15.1555,14.8032,14.8123,1421322.0],["2017-12-05",14.8032,14.9568,14.5865,14.8394,1534980.0],["2017-12-06",14.8303,14.9026,14.2207,14.5413,3091210.0],["2017-12-07",14.4691,15.1194,14.0717,15.1013,2279052.0],["2017-12-08",15.0832,15.3993,14.9839,15.3723,1425355.0],["2017-12-11",15.3993,15.7787,15.3542,15.7155,1439081.0],["2017-12-12",15.7697,16.1219,15.5981,16.1038,1325965.0],["2017-12-13",16.1942,16.2483,15.869,16.1671,1465569.0],["2017-12-14",16.1942,16.2574,15.8238,15.9232,1685841.0],["2017-12-15",16.0045,16.14,15.6703,15.8238,3450784.0],["2017-12-18",15.8058,16.1761,15.7245,15.7606,1175164.0],["2017-12-19",15.8058,16.0858,15.3271,15.3542,2230049.0],["2017-12-20",15.4264,15.5249,15.2458,15.3542,949234.0],["2017-12-21",15.4084,15.86,15.1826,15.7606,1263297.0],["2017-12-22",15.7968,16.2032,15.7109,16.1851,1177753.0],["2017-12-26",16.1851,16.5464,16.1851,16.3658,1059761.0],["2017-12-27",16.5916,16.8354,16.4832,16.7541,1551715.0],["2017-12-28",16.8008,16.8755,16.5675,16.8008,1473756.0],["2017-12-29",16.7075,16.8661,16.5861,16.6048,1155599.0],["2018-01-02",16.6515,16.7075,16.0261,16.0634,1464606.0],["2018-01-03",16.0261,16.3154,15.8394,15.9141,1366480.0],["2018-01-04",15.9048,16.2408,15.6061,15.9701,931354.0],["2018-01-05",15.9981,16.1661,15.8581,16.0168,701511.0],["2018-01-08",15.9794,16.1474,15.8114,16.0168,1045072.0],["2018-01-09",16.1008,16.1474,15.7741,15.8861,1104790.0],["2018-01-10",15.7554,15.8114,15.2141,15.4474,1699085.0],["2018-01-11",15.4101,15.6341,15.1954,15.5781,1082276.0],["2018-01-12",15.6434,15.7554,15.2234,15.2887,929669.0],["2018-01-16",15.3541,15.6527,15.2047,15.3074,1634972.0],["2018-01-17",15.4381,15.6061,15.2887,15.5127,665812.0],["2018-01-18",15.4661,15.4661,15.0927,15.1114,955133.0],["2018-01-19",15.1487,15.2701,14.8967,15.2514,1042122.0],["2018-01-22",15.2981,15.3821,15.2141,15.2887,1253906.0],["2018-01-23",15.2327,15.4007,15.046,15.3261,1553341.0],["2018-01-24",15.2981,15.3914,15.0927,15.2047,1449195.0],["2018-01-25",15.1114,15.2841,15.0274,15.2607,850265.0],["2018-01-26",15.2887,15.3541,15.1021,15.2327,902699.0],["2018-01-29",15.1954,15.2607,14.8874,14.9247,1065239.0],["2018-01-30",14.8407,15.0461,14.6074,14.85,1465870.0],["2018-01-31",14.8407,15.0647,14.7007,14.7754,1519990.0],["2018-02-01",14.738,14.8127,14.4767,14.514,1310795.0],["2018-02-02",14.458,14.486,13.7767,14.094,2259306.0],["2018-02-05",13.9447,14.2713,13.7673,13.8513,2287299.0],["2018-02-06",13.7767,14.5234,13.674,14.0287,2270624.0],["2018-02-07",14.0007,14.1724,13.7253,13.9447,2010439.0],["2018-02-08",14.0287,14.234,13.226,13.226,2066004.0],["2018-02-09",13.45,13.6646,13.0113,13.478,2149862.0],["2018-02-12",13.562,14.402,13.3566,14.318,1970767.0],["2018-02-13",14.29,14.4207,13.856,13.9073,1859157.0],["2018-02-14",13.8233,14.1127,13.5246,14.066,1419516.0],["2018-02-15",14.1687,14.9807,14.1127,14.8967,1774576.0],["2018-02-16",14.9434,15.4894,14.8874,15.0554,1881912.0],["2018-02-20",14.9714,15.1581,14.374,14.4114,1290869.0],["2018-02-21",14.4207,14.8034,14.066,14.0847,1185519.0],["2018-02-22",14.1967,14.906,14.15,14.178,1089018.0],["2018-02-23",14.178,14.626,14.164,14.458,831362.0],["2018-02-26",14.514,15.0647,14.486,14.878,902699.0],["2018-02-27",14.8967,15.1907,14.7567,14.8127,1193465.0],["2018-02-28",14.8127,14.8874,14.2433,14.3273,1047179.0],["2018-03-01",14.1967,14.5514,14.0753,14.2807,1266006.0],["2018-03-02",14.2433,14.2713,13.562,13.7113,1958788.0],["2018-03-05",13.646,14.2527,13.5713,14.0473,1559722.0],["2018-03-06",14.15,14.8687,14.1127,14.654,1570678.0],["2018-03-07",14.5327,15.2701,14.514,14.906,1461596.0],["2018-03-08",15.0423,15.1301,14.8407,15.1301,796265.0],["2018-03-09",15.2421,15.5407,15.0274,15.5314,1125921.0],["2018-03-12",15.4754,15.9234,15.4567,15.7461,1123573.0],["2018-03-13",15.4754,15.9234,15.4754,15.8114,1476826.0],["2018-03-14",15.9272,16.0914,15.8021,15.8954,1178415.0],["2018-03-15",15.9888,16.1614,15.8114,16.0914,1130315.0],["2018-03-16",16.1288,16.2968,15.9794,16.2128,1572123.0],["2018-03-19",16.1941,16.2128,15.5874,15.7928,1213451.0],["2018-03-20",15.8394,16.1008,15.5967,15.6994,1061025.0],["2018-03-21",15.6994,15.9328,15.5361,15.5594,1026229.0],["2018-03-22",15.4101,15.7181,15.2421,15.2607,1176669.0],["2018-03-23",15.4353,15.4838,15.1301,15.2607,792473.0],["2018-03-26",15.5221,15.5221,14.9994,15.3354,1281658.0],["2018-03-27",15.3634,15.8394,15.2234,15.3634,1516378.0],["2018-03-28",15.3537,15.8671,15.0922,15.6734,1144643.0],["2018-03-29",15.654,15.9107,15.6056,15.7412,831663.0],["2018-04-02",15.7509,15.8865,15.1454,15.344,1371537.0],["2018-04-03",15.3537,15.4845,14.9662,15.3828,1212548.0],["2018-04-04",15.189,15.7509,15.1309,15.654,1075292.0],["2018-04-05",15.7121,16.0269,15.5862,15.8574,884820.0],["2018-04-06",15.8187,16.0802,15.5959,15.7315,673819.0],["2018-04-09",15.7896,16.0124,15.6637,15.7315,737089.0],["2018-04-10",15.9446,15.9446,15.5862,15.7121,967715.0],["2018-04-11",15.7315,16.0318,15.7121,15.7702,975421.0],["2018-04-12",15.7799,15.872,15.4215,15.654,753945.0],["2018-04-13",15.8381,15.9,15.5378,15.6346,784587.0],["2018-04-16",15.7315,16.0512,15.6346,15.9252,669123.0],["2018-04-17",15.8865,16.2255,15.839,16.1383,941107.0],["2018-04-18",16.1868,16.4629,16.148,16.4096,798372.0],["2018-04-19",16.3224,16.4677,16.241,16.4193,648053.0],["2018-04-20",16.458,16.5307,15.8187,15.8381,901074.0],["2018-04-23",15.8865,16.0221,15.809,16.0027,649678.0],["2018-04-24",16.0512,16.2449,15.993,16.1674,546616.0],["2018-04-25",16.1383,16.3321,16.119,16.2062,746661.0],["2018-04-26",16.1965,16.6421,16.1141,16.5936,999681.0],["2018-04-27",16.6614,17.4267,16.5839,17.2814,1928567.0],["2018-04-30",17.2426,17.5768,17.0392,17.4558,2256537.0],["2018-05-01",17.4654,17.572,17.1264,17.388,1603728.0],["2018-05-02",17.3008,18.2695,17.262,17.9982,2038071.0],["2018-05-03",18.0176,18.2113,17.8529,18.0176,1186602.0],["2018-05-04",18.0176,18.1242,17.9207,18.0564,1663808.0],["2018-05-07",18.1048,18.5698,17.9595,18.5213,1845672.0],["2018-05-08",18.4923,18.5988,18.2598,18.4245,1393449.0],["2018-05-09",18.5698,18.6666,18.3179,18.6182,2237514.0],["2018-05-10",18.6569,19.0638,18.6472,18.9427,1850729.0],["2018-05-11",19.0347,20.294,19.0347,19.6644,3160199.0],["2018-05-14",19.5578,19.7031,18.8313,19.5966,2073047.0],["2018-05-15",19.4222,19.4803,19.0105,19.335,1629855.0],["2018-05-16",19.3641,19.5675,19.2091,19.4319,994504.0],["2018-05-17",19.49,19.955,19.4222,19.5094,1239699.0],["2018-05-18",19.4803,19.7128,19.3253,19.4125,1020270.0],["2018-05-21",19.5675,19.6159,19.3738,19.4028,1799258.0],["2018-05-22",19.3835,19.4997,19.2963,19.4609,1310133.0],["2018-05-23",19.3447,19.6934,19.2963,19.645,1421864.0],["2018-05-24",19.6644,19.8581,19.5481,19.8,749008.0],["2018-05-25",19.7128,19.8484,19.5481,19.5772,515071.0],["2018-05-29",19.4416,19.6837,19.3747,19.5288,1088296.0],["2018-05-30",19.5578,20.2165,19.5191,20.139,1007266.0],["2018-05-31",20.1003,20.3376,20.0712,20.3134,1295805.0],["2018-06-01",20.3425,20.449,20.2068,20.449,1226575.0],["2018-06-04",20.5846,21.5049,20.5846,21.2433,1908099.0],["2018-06-05",21.224,21.6308,21.2046,21.563,1207672.0],["2018-06-06",21.5921,21.7664,21.408,21.5921,881388.0],["2018-06-07",21.6986,21.747,21.3983,21.5339,982825.0],["2018-06-08",21.4564,21.9311,21.3983,21.7955,789523.0],["2018-06-11",21.8342,21.9408,21.5533,21.7664,827690.0],["2018-06-12",21.7955,22.6867,21.747,22.5123,1471168.0],["2018-06-13",22.4833,22.677,22.1927,22.3767,880365.0],["2018-06-14",22.0377,22.5608,21.7471,22.2217,1136937.0],["2018-06-15",22.2023,22.3283,21.6308,21.6696,1321631.0],["2018-06-18",21.7761,22.2169,21.7761,22.1733,820526.0],["2018-06-19",22.1345,22.4251,22.0377,22.3186,1109486.0],["2018-06-20",22.2992,22.3864,22.0473,22.1055,1024544.0],["2018-06-21",22.1248,22.2605,21.7761,21.8924,1028698.0],["2018-06-22",21.9795,22.057,21.6405,22.0183,1138201.0],["2018-06-25",21.902,21.9408,20.8026,20.9043,1619801.0],["2018-06-26",20.9624,21.1174,20.4006,20.4974,1473816.0],["2018-06-27",20.0712,20.294,19.7467,19.7612,2313667.0],["2018-06-28",19.881,20.0108,19.4518,19.8411,1561167.0],["2018-06-29",19.8012,20.1804,19.6614,19.9908,993360.0],["2018-07-02",19.9509,20.39,19.9309,20.1205,1206408.0],["2018-07-03",20.1605,20.5796,20.1006,20.2702,509774.0],["2018-07-05",20.3401,21.0787,20.2802,21.0587,979093.0],["2018-07-06",20.9988,21.4479,20.9589,21.3881,907756.0],["2018-07-09",21.428,21.5527,21.2483,21.4779,928344.0],["2018-07-10",21.4479,21.7074,21.3282,21.4878,1135191.0],["2018-07-11",21.398,21.5677,21.1984,21.398,842981.0],["2018-07-12",21.5477,21.6475,21.1984,21.5877,975240.0],["2018-07-13",21.6076,21.8472,21.4669,21.6575,972230.0],["2018-07-16",21.7074,21.7573,21.4479,21.6176,930933.0],["2018-07-17",21.5477,21.7473,21.4579,21.7274,1017621.0],["2018-07-18",20.6495,20.6695,18.4538,18.8231,7265478.0],["2018-07-19",18.7133,18.9528,18.5636,18.6035,1453288.0],["2018-07-20",18.5836,18.6235,17.2063,17.3959,3117397.0],["2018-07-23",17.346,17.4258,16.9468,17.2961,1973115.0],["2018-07-24",17.2961,17.4458,16.9667,17.1164,2057094.0],["2018-07-25",17.0865,17.3061,16.9368,16.9567,1427161.0],["2018-07-26",16.9767,17.6154,16.9567,17.2362,1893109.0],["2018-07-27",17.3959,17.5057,16.8969,16.9168,1115325.0],["2018-07-30",16.9667,17.1963,16.6723,17.1763,1401998.0],["2018-07-31",17.2761,17.8949,17.2063,17.6454,1024724.0],["2018-08-01",17.6454,17.845,17.2562,17.8051,713671.0],["2018-08-02",17.7153,18.0845,17.6853,17.825,639324.0],["2018-08-03",17.7153,18.3141,17.6853,18.2442,773510.0],["2018-08-06",18.344,18.4738,17.9648,18.2043,1030564.0],["2018-08-07",18.2642,18.2841,17.7751,18.0247,921542.0],["2018-08-08",17.9947,18.1644,17.7751,17.9448,657083.0],["2018-08-09",18.0247,18.7532,17.9548,18.3939,1212127.0],["2018-08-10",18.2043,18.9728,18.1754,18.7632,1679580.0],["2018-08-13",18.7632,19.0626,18.7632,18.7732,1037366.0],["2018-08-14",18.853,19.5317,18.853,19.4618,926057.0],["2018-08-15",19.4718,19.8111,19.1954,19.7313,935749.0],["2018-08-16",19.8111,19.861,19.6315,19.7612,1218448.0],["2018-08-17",19.8012,20.0108,19.6415,19.9309,1331263.0],["2018-08-20",20.0207,20.5148,19.9609,20.4699,1454853.0],["2018-08-21",20.5198,21.1884,20.5198,20.7194,1578083.0],["2018-08-22",20.6794,20.909,20.4499,20.8192,713310.0],["2018-08-23",20.8192,21.0088,20.6295,20.6695,690976.0],["2018-08-24",20.6894,20.9489,20.5297,20.5397,525305.0],["2018-08-27",20.5996,20.879,20.5098,20.6894,631317.0],["2018-08-28",20.6894,21.2882,20.6595,21.2483,830278.0],["2018-08-29",21.1286,21.1485,20.7693,20.9589,496770.0],["2018-08-30",20.9888,21.1086,20.5796,20.7693,726915.0],["2018-08-31",20.7892,21.0737,20.5647,20.7792,722520.0],["2018-09-04",20.7792,20.889,19.8461,19.9608,932137.0],["2018-09-05",19.9808,20.3002,19.7912,20.0108,893488.0],["2018-09-06",19.9908,20.2403,19.4019,19.6515,1056691.0],["2018-09-07",19.5117,19.9908,19.4618,19.4918,681645.0],["2018-09-10",19.5117,19.7014,19.3121,19.362,729624.0],["2018-09-11",19.362,20.42,18.7732,20.2004,3545419.0],["2018-09-12",20.2603,20.6495,19.9808,20.4,1205866.0],["2018-09-13",20.4998,21.2084,20.4998,21.0088,1699326.0],["2018-09-14",20.9888,21.0487,20.0407,20.3002,2161481.0],["2018-09-17",20.3401,21.0687,20.3401,20.6196,1515535.0],["2018-09-18",20.6196,21.0088,20.4599,20.8691,1427824.0],["2018-09-19",20.8691,21.0487,20.7094,20.7693,711263.0],["2018-09-20",21.0288,21.0288,20.5397,20.7593,1478030.0],["2018-09-21",20.7493,20.899,20.6196,20.8092,2287600.0],["2018-09-24",20.8092,20.8092,20.39,20.6595,1039955.0],["2018-09-25",20.7992,20.7992,20.0706,20.0906,1756997.0],["2018-09-26",20.0207,20.4249,19.9908,20.2203,1116770.0],["2018-09-27",20.3335,20.7243,20.1586,20.6317,1043988.0],["2018-09-28",20.6832,20.8066,20.5289,20.7243,704460.0],["2018-10-01",20.7963,20.9094,20.5083,20.5495,682126.0],["2018-10-02",20.5083,20.7243,20.351,20.498,719330.0],["2018-10-03",20.57,20.786,20.4744,20.5597,680561.0],["2018-10-04",20.4569,20.5495,19.7369,19.7575,900532.0],["2018-10-05",19.8398,20.0146,19.4901,19.6547,681223.0],["2018-10-08",19.593,19.8809,19.377,19.4901,880244.0],["2018-10-09",19.5415,20.0044,19.4695,19.9941,544449.0],["2018-10-10",19.9735,20.1792,19.5724,19.6752,963200.0],["2018-10-11",19.6855,19.9365,19.1816,19.1816,1163546.0],["2018-10-12",19.8089,20.1267,19.3461,19.5518,1030564.0],["2018-10-15",19.5004,20.0661,19.4695,19.7575,825824.0],["2018-10-16",19.7987,20.714,19.7318,20.7037,1080650.0],["2018-10-17",20.6112,20.8169,20.3746,20.714,680320.0],["2018-10-18",20.7037,20.9711,20.498,20.7346,933883.0],["2018-10-19",20.9403,21.218,20.1885,20.3849,1062530.0],["2018-10-22",20.4569,20.6832,20.0146,20.0352,805115.0],["2018-10-23",19.8912,20.0352,19.3255,19.7781,732453.0],["2018-10-24",19.8295,20.426,19.6958,19.8398,971146.0],["2018-10-25",19.9118,20.642,19.8408,20.5186,1214354.0],["2018-10-26",20.282,20.3129,19.0787,19.2021,1375028.0],["2018-10-29",19.377,19.9324,19.0376,19.3153,829255.0],["2018-10-30",19.3667,20.3129,19.2638,19.5518,974096.0],["2018-10-31",19.7369,20.0558,19.5827,19.6855,744373.0],["2018-11-01",19.6855,20.426,19.6547,20.3438,786453.0],["2018-11-02",19.7987,20.7346,19.7987,20.5803,898906.0],["2018-11-05",20.57,21.0843,20.425,20.6729,927080.0],["2018-11-06",20.5906,20.8991,20.2923,20.4877,866639.0],["2018-11-07",20.5289,21.146,20.3129,20.9917,1702637.0],["2018-11-08",20.9711,20.9814,20.1072,20.426,872599.0],["2018-11-09",20.354,20.4878,20.0455,20.3232,627164.0],["2018-11-12",20.354,20.5906,20.1175,20.1586,691939.0],["2018-11-13",20.2203,20.4055,19.9941,20.2203,580810.0],["2018-11-14",20.2306,20.4569,19.7215,19.7781,489787.0],["2018-11-15",19.6238,19.7472,18.7496,19.2433,1153251.0],["2018-11-16",19.1301,19.8244,19.089,19.7678,594475.0],["2018-11-19",19.8398,20.1381,19.5827,19.5827,672855.0],["2018-11-20",19.4387,19.5724,18.8524,19.0787,1020631.0],["2018-11-21",19.1713,19.6547,18.873,19.4284,1027373.0],["2018-11-23",19.4181,19.5333,19.1713,19.3564,199021.0],["2018-11-26",19.5415,20.0558,19.4181,19.9529,688327.0],["2018-11-27",19.8501,20.0352,19.6547,19.8089,764961.0],["2018-11-28",19.8295,20.1895,19.8295,20.0969,907575.0],["2018-11-29",20.0352,20.57,19.9426,20.4055,739858.0],["2018-11-30",20.426,20.6317,20.2615,20.498,1080409.0],["2018-12-03",20.6832,20.6832,19.9529,20.3129,1678978.0],["2018-12-04",20.3643,20.4363,19.8809,19.8912,905769.0],["2018-12-06",19.6547,20.0352,19.0067,20.0352,1334995.0],["2018-12-07",20.0249,20.426,19.7987,19.9118,657203.0],["2018-12-10",19.9529,19.9529,19.2741,19.6032,789102.0],["2018-12-11",19.7781,20.4672,19.7781,20.1175,864893.0],["2018-12-12",18.7187,18.8113,17.8548,18.4719,4557501.0],["2018-12-13",18.4205,18.6159,18.2662,18.4205,1204060.0],["2018-12-14",18.3073,18.4441,17.5977,17.7622,1828154.0],["2018-12-17",17.7417,18.2045,16.9086,16.9086,1935611.0],["2018-12-18",17.032,17.538,16.6823,16.888,1425717.0],["2018-12-19",16.9394,17.0217,16.5075,16.6103,1600056.0],["2018-12-20",16.5794,16.5846,15.3761,16.2298,2227821.0],["2018-12-21",16.312,16.8109,16.0446,16.168,4223873.0],["2018-12-24",16.1989,16.1989,15.2218,15.3144,803369.0],["2018-12-26",15.5201,16.5692,15.3247,16.5692,1669286.0],["2018-12-27",16.5692,16.5692,15.6744,16.4663,1399530.0],["2018-12-28",16.6266,16.9258,16.4556,16.7655,1268956.0],["2018-12-31",16.7228,16.8777,16.3381,16.6373,1052176.0],["2019-01-02",16.5197,17.4173,16.103,17.3959,1284728.0],["2019-01-03",17.2891,17.9837,17.2036,17.5669,939782.0],["2019-01-04",17.6631,18.5874,17.6631,18.5072,1091667.0],["2019-01-07",18.5393,19.2552,18.379,19.1591,932077.0],["2019-01-08",18.9774,19.298,18.6782,19.0308,1221879.0],["2019-01-09",19.0736,19.314,18.8919,19.2659,530964.0],["2019-01-10",19.2018,19.6399,18.8919,19.4155,781336.0],["2019-01-11",19.4262,19.8322,19.298,19.7467,693745.0],["2019-01-14",19.8215,19.8429,19.4048,19.6399,710360.0],["2019-01-15",19.7147,20.0887,19.6399,19.7361,740099.0],["2019-01-16",19.875,20.5482,19.875,20.249,1678195.0],["2019-01-17",20.1528,20.249,19.6399,20.1849,704280.0],["2019-01-18",20.2703,20.4199,19.7681,20.2062,1320728.0],["2019-01-22",20.1955,20.2596,19.6399,20.078,773991.0],["2019-01-23",20.1314,20.3344,19.9177,20.078,510978.0],["2019-01-24",20.078,20.2703,19.9391,20.1421,537225.0],["2019-01-25",20.4093,20.6123,20.1314,20.5161,741544.0],["2019-01-28",20.4306,21.2534,20.3024,21.232,776761.0],["2019-01-29",21.2534,21.4137,21.0397,21.232,772426.0],["2019-01-30",21.232,21.3709,20.9863,20.9863,649739.0],["2019-01-31",20.9649,21.3175,20.8367,21.2748,783623.0],["2019-02-01",21.3175,21.3175,20.8848,21.232,479072.0],["2019-02-04",21.2107,21.3335,20.9222,21.2748,615726.0],["2019-02-05",21.2748,21.5205,21.2107,21.3603,702835.0],["2019-02-06",21.3709,21.4564,20.997,21.0717,664789.0],["2019-02-07",20.9863,21.1145,20.6978,21.0717,602903.0],["2019-02-08",20.9542,21.2748,20.9115,21.0397,482684.0],["2019-02-11",21.0504,21.2961,21.0397,21.1465,528255.0],["2019-02-12",21.2107,21.3282,21.0397,21.2213,596040.0],["2019-02-13",21.1893,21.3282,20.9969,21.2213,498035.0],["2019-02-14",21.1786,21.2748,20.7352,20.8046,1051935.0],["2019-02-15",20.8367,21.3709,20.7939,21.3496,2345874.0],["2019-02-19",11.6151,14.2651,11.4441,13.3675,29466395.0],["2019-02-20",13.2927,14.2651,13.0897,13.1111,8875467.0],["2019-02-21",12.876,13.0149,10.5252,10.6748,14660446.0],["2019-02-22",9.9909,10.7603,9.8093,9.8627,11773796.0],["2019-02-25",10.0978,12.128,8.8583,11.3266,16660109.0],["2019-02-26",11.1556,11.6685,10.2687,10.9633,8844223.0],["2019-02-27",10.803,11.0167,9.7986,10.7175,6295897.0],["2019-02-28",10.055,10.8564,10.055,10.3008,3573472.0],["2019-03-01",10.2581,10.7923,10.0978,10.4504,3950926.0],["2019-03-04",10.1191,10.5337,9.8787,10.1512,5745187.0],["2019-03-05",9.4994,10.1939,9.3712,9.6276,6636448.0],["2019-03-06",9.649,9.6917,9.1895,9.2216,3772493.0],["2019-03-07",9.2216,9.4566,8.7835,8.8796,2624840.0],["2019-03-08",8.8796,8.9651,8.6125,8.8903,1983349.0],["2019-03-11",8.8903,9.1361,8.7407,9.1147,1414339.0],["2019-03-12",9.1681,9.4139,9.1147,9.2964,2120786.0],["2019-03-13",9.3284,9.7986,9.3177,9.7238,2159133.0],["2019-03-14",9.7345,10.0497,9.7238,10.0016,2971653.0],["2019-03-15",9.9375,10.1939,9.7879,10.1191,4944948.0],["2019-03-18",10.1085,10.1939,9.8413,10.0871,2187849.0],["2019-03-19",10.023,10.5466,9.9589,10.5359,2632847.0],["2019-03-20",10.5252,10.7068,10.2794,10.6855,3513814.0],["2019-03-21",10.1512,10.9206,9.9695,10.8992,4961744.0],["2019-03-22",10.8137,10.8458,10.4183,10.5679,2831808.0],["2019-03-25",10.3863,10.9419,10.3863,10.8992,1782943.0],["2019-03-26",10.8885,11.177,10.771,10.9953,1864033.0],["2019-03-27",11.006,11.3587,10.9206,11.2625,1818401.0],["2019-03-28",11.0274,11.7433,10.9633,11.7433,1970406.0],["2019-03-29",11.7863,12.0493,11.6575,12.0117,2656265.0],["2019-04-01",11.9902,12.6879,11.7755,12.4733,4065306.0],["2019-04-02",12.4518,12.4518,11.958,12.1298,2197902.0],["2019-04-03",12.1298,13.7292,11.8721,12.9778,5465558.0],["2019-04-04",13.0959,13.536,12.7953,13.0959,2547303.0],["2019-04-05",13.0529,13.4071,12.9831,13.2783,1350707.0],["2019-04-08",13.2247,13.2783,12.9026,13.0314,1058978.0],["2019-04-09",13.0207,13.0529,12.2908,12.323,2083341.0],["2019-04-10",12.3445,12.6128,12.3337,12.5591,1815512.0],["2019-04-11",12.5913,12.6665,12.3445,12.6343,1120382.0],["2019-04-12",12.6128,13.0744,12.6128,12.967,1277564.0],["2019-04-15",12.9134,13.2569,12.8704,13.2032,1196656.0],["2019-04-16",13.2247,13.332,13.0529,13.1603,1504819.0],["2019-04-17",13.2354,13.3213,12.645,12.6558,1172094.0],["2019-04-18",12.6343,12.7953,12.4518,12.7094,1048443.0],["2019-04-22",12.7094,12.8221,12.3874,12.4733,1530886.0],["2019-04-23",12.5269,12.6182,12.4196,12.5484,1226876.0],["2019-04-24",12.5484,12.7631,12.4303,12.7202,973615.0],["2019-04-25",12.6772,12.7202,12.119,12.1298,1366058.0],["2019-04-26",12.0868,12.4089,12.001,12.323,1659955.0],["2019-04-29",12.3445,12.4089,11.9473,11.9688,1775479.0],["2019-04-30",11.9688,11.9688,11.1261,11.797,2287419.0],["2019-05-01",11.8399,12.119,11.7004,11.7004,1019186.0],["2019-05-02",11.7004,11.8185,11.2818,11.3247,1629253.0],["2019-05-03",11.3354,11.8077,11.2818,11.7541,2495772.0],["2019-05-06",11.5823,12.0224,11.4964,11.9365,1960473.0],["2019-05-07",11.8292,12.2457,11.7755,11.9151,2021636.0],["2019-05-08",11.9151,12.4303,11.8077,12.0224,1491455.0],["2019-05-09",11.9151,12.119,11.7004,12.0868,1750556.0],["2019-05-10",12.1405,12.7148,12.1298,12.6558,2092191.0],["2019-05-13",12.4303,12.688,12.0868,12.3123,1549789.0],["2019-05-14",12.119,12.2908,11.4964,11.6145,3521941.0],["2019-05-15",10.4337,11.5931,10.2298,10.9597,5024834.0],["2019-05-16",10.9919,11.3784,10.6484,11.3569,3647157.0],["2019-05-17",11.3032,11.432,11.1207,11.1529,1602584.0],["2019-05-20",11.11,11.11,10.6313,10.7343,1393750.0],["2019-05-21",10.8094,11.3569,10.788,11.2066,1320969.0],["2019-05-22",11.2496,11.2925,11.0993,11.271,788981.0],["2019-05-23",11.2603,11.2925,10.9383,11.0241,1102503.0],["2019-05-24",11.11,11.2603,10.9705,11.0778,930993.0],["2019-05-28",11.11,11.3032,11.0724,11.1422,1879805.0],["2019-05-29",11.0885,11.0885,10.7021,10.7772,1392787.0],["2019-05-30",10.7343,10.847,10.4123,10.5196,1354139.0],["2019-05-31",10.3801,10.4552,10.1654,10.3157,2251119.0],["2019-06-03",10.3264,10.423,10.0634,10.2835,1399710.0],["2019-06-04",10.3586,10.8524,10.2835,10.8309,1639427.0],["2019-06-05",10.8953,11.6038,10.8953,11.5716,2653195.0],["2019-06-06",11.5286,11.6736,10.9597,11.1959,1234281.0],["2019-06-07",11.2925,11.5072,11.1744,11.4106,1877397.0],["2019-06-10",11.4642,11.475,10.949,10.9812,780734.0],["2019-06-11",11.0671,11.271,10.9275,11.1315,787837.0],["2019-06-12",11.0885,11.432,10.9597,11.2388,945321.0],["2019-06-13",11.2925,11.5072,11.2603,11.3569,1328614.0],["2019-06-14",11.3676,11.7004,11.1851,11.5608,1199605.0],["2019-06-17",11.5179,11.8936,11.1744,11.7111,1271123.0],["2019-06-18",11.7648,12.2049,11.7648,11.8936,1173298.0],["2019-06-19",11.9366,11.958,11.6145,11.8614,994143.0],["2019-06-20",11.9151,12.0654,11.7165,11.8292,1013166.0],["2019-06-21",11.8614,11.8614,11.5501,11.5823,3372103.0],["2019-06-24",11.6145,11.797,11.432,11.475,1172335.0],["2019-06-25",11.2281,11.2281,9.9614,10.0688,6349655.0],["2019-06-26",10.0258,10.2405,9.7468,10.1117,8769334.0],["2019-06-27",10.1765,10.5542,10.0146,10.457,3090788.0],["2019-06-28",10.4247,10.5758,9.9498,10.252,14121535.0],["2019-07-01",10.3707,10.5002,10.1009,10.2628,3022702.0],["2019-07-02",10.2844,10.4139,9.9714,10.0254,2245099.0],["2019-07-03",10.0254,10.0955,9.8419,10.0901,1051092.0],["2019-07-05",10.0254,10.0254,9.7988,9.9714,753403.0],["2019-07-08",9.9175,9.9498,9.6477,9.7016,1661099.0],["2019-07-09",9.6585,9.8419,9.5721,9.8203,1352092.0],["2019-07-10",9.9067,9.9283,9.5829,9.7772,1209358.0],["2019-07-11",9.788,10.6189,9.4577,9.993,3218352.0],["2019-07-12",10.0038,10.3599,9.993,10.0146,2623215.0],["2019-07-15",10.047,10.1117,8.4552,9.5613,2892369.0],["2019-07-16",9.5182,9.6908,9.4103,9.5613,1156502.0],["2019-07-17",9.5721,9.5721,9.1944,9.27,1848802.0],["2019-07-18",9.216,9.3131,8.9894,9.27,845148.0],["2019-07-19",9.216,9.3887,9.0326,9.0326,1070476.0],["2019-07-22",9.0757,9.2592,9.011,9.1728,1377135.0],["2019-07-23",9.2052,9.27,9.0326,9.0541,1170529.0],["2019-07-24",9.0434,9.5721,8.9354,9.5398,2449899.0],["2019-07-25",9.529,9.5721,9.1513,9.2808,1133987.0],["2019-07-26",9.2808,9.3779,9.1944,9.2808,808004.0],["2019-07-29",9.2808,9.3563,9.0973,9.2376,1053982.0],["2019-07-30",9.216,9.2592,8.9786,9.2484,1644062.0],["2019-07-31",9.2376,9.3455,9.0326,9.0865,1507890.0],["2019-08-01",9.0865,9.1729,8.8599,8.9246,1204060.0],["2019-08-02",8.8923,8.9354,8.7304,8.9031,1781619.0],["2019-08-05",8.7196,8.9031,8.4606,8.8383,2334797.0],["2019-08-06",8.8707,9.1567,8.7358,9.0973,1895578.0],["2019-08-07",9.0002,9.0326,8.7088,8.8707,1499702.0],["2019-08-08",8.9354,9.216,8.8383,9.1944,1694690.0],["2019-08-09",9.4426,9.6369,9.0218,9.6045,1691379.0],["2019-08-12",9.4858,9.6045,9.1944,9.5613,1362266.0],["2019-08-13",9.5398,9.6693,9.3995,9.5613,950558.0],["2019-08-14",9.4211,9.4211,9.0757,9.0865,828111.0],["2019-08-15",9.0757,9.1944,8.8707,8.9462,1385443.0],["2019-08-16",9.0218,9.2862,8.9678,9.1944,809269.0],["2019-08-19",9.27,9.3131,8.9246,8.9462,1161378.0],["2019-08-20",8.8707,9.0218,8.6441,8.9678,964946.0],["2019-08-21",9.0434,9.1297,8.8221,8.9246,1482365.0],["2019-08-22",8.9786,9.0757,8.6872,8.7304,837623.0],["2019-08-23",8.6872,8.7304,8.3149,8.3635,1273772.0],["2019-08-26",8.493,8.7736,8.3959,8.7628,1825866.0],["2019-08-27",8.7951,8.8815,8.3851,8.3959,1226816.0],["2019-08-28",8.3527,8.5469,8.2556,8.3203,674661.0],["2019-08-29",8.3635,8.4444,8.18,8.2124,833168.0],["2019-08-30",8.2232,8.2674,7.9426,7.975,1060905.0],["2019-09-03",7.9534,8.0365,7.6081,7.7915,1408560.0],["2019-09-04",7.8671,8.0937,7.7915,7.9642,1150723.0],["2019-09-05",8.0505,8.2987,8.0505,8.0937,1128028.0],["2019-09-06",8.0829,8.1692,7.8779,7.8994,1570738.0],["2019-09-09",8.0613,8.1369,7.8833,8.1261,1334815.0],["2019-09-10",8.0721,8.5901,8.0505,8.4498,1567789.0],["2019-09-11",8.5038,8.6764,8.4131,8.6441,1315250.0],["2019-09-12",8.6117,9.011,8.493,8.9139,1251498.0],["2019-09-13",8.9031,9.011,8.6225,8.6656,674661.0],["2019-09-16",8.6549,8.8383,8.6117,8.6441,1258421.0],["2019-09-17",8.6225,8.7034,8.3635,8.6764,704942.0],["2019-09-18",8.6656,8.7412,8.4714,8.6333,554442.0],["2019-09-19",8.6764,8.7844,8.52,8.5361,540355.0],["2019-09-20",8.5254,8.698,8.4714,8.5793,2507450.0],["2019-09-23",8.5254,8.5415,8.2825,8.3473,1406212.0],["2019-09-24",8.3635,8.439,8.1045,8.2556,1235424.0],["2019-09-25",8.2879,8.4174,8.2124,8.3203,843583.0],["2019-09-26",8.3635,8.5361,8.3203,8.4174,1242408.0],["2019-09-27",8.4609,8.5641,8.3197,8.4229,638240.0],["2019-09-30",8.3849,8.4826,8.3088,8.4337,684534.0],["2019-10-01",8.4174,8.4609,7.7386,7.8527,1593614.0],["2019-10-02",7.7766,7.8527,7.5268,7.7983,788500.0],["2019-10-03",7.7658,7.945,7.6191,7.8689,956698.0],["2019-10-04",7.8961,8.0047,7.7332,7.8744,582616.0],["2019-10-07",7.8635,7.9613,7.7245,7.9178,779169.0],["2019-10-08",7.8309,7.9341,7.7006,7.8472,1238856.0],["2019-10-09",7.9287,7.9721,7.7766,7.8201,626140.0],["2019-10-10",7.8309,7.8961,7.6354,7.7549,645284.0],["2019-10-11",7.8527,8.1133,7.7658,7.945,678815.0],["2019-10-14",7.9178,8.2599,7.8309,8.2437,958324.0],["2019-10-15",8.298,8.4826,8.135,8.4772,2781421.0],["2019-10-16",8.4717,8.5912,8.374,8.4826,504476.0],["2019-10-17",8.45,8.6129,8.3849,8.4174,785429.0],["2019-10-18",8.374,8.3957,8.0482,8.3034,967354.0],["2019-10-21",8.3957,8.4935,8.3523,8.4174,880485.0],["2019-10-22",8.4174,8.4229,8.2491,8.3523,775256.0],["2019-10-23",8.3631,8.4935,8.3088,8.4174,1040557.0],["2019-10-24",8.4392,8.5804,8.3143,8.5369,1926821.0],["2019-10-25",8.45,8.7161,8.4174,8.4717,889636.0],["2019-10-28",8.5478,8.6021,8.2871,8.3197,945441.0],["2019-10-29",8.3197,8.3468,8.135,8.2219,1323256.0],["2019-10-30",8.1894,8.2328,7.8635,7.9287,1506264.0],["2019-10-31",7.9287,7.9808,7.3965,7.516,1653814.0],["2019-11-01",7.516,7.7278,7.5051,7.5051,1175826.0],["2019-11-04",7.592,7.7658,7.5594,7.5811,1366420.0],["2019-11-05",7.592,7.706,7.4508,7.516,1637741.0],["2019-11-06",7.4834,7.516,7.2444,7.3748,1628169.0],["2019-11-07",7.7006,7.744,7.0815,7.1793,2606540.0],["2019-11-08",7.0272,7.0598,6.4081,6.571,2304275.0],["2019-11-11",6.5167,6.8317,6.4787,6.5819,1404165.0],["2019-11-12",6.1257,6.7883,5.6913,6.6905,5163474.0],["2019-11-13",6.6253,7.1141,6.5276,7.1032,1905330.0],["2019-11-14",7.0924,7.7223,7.0337,7.7115,2957987.0],["2019-11-15",7.7332,7.8744,7.6463,7.8146,2448153.0],["2019-11-18",7.7658,7.8744,7.2336,7.3096,2454474.0],["2019-11-19",7.3422,7.4834,7.1358,7.3856,2224571.0],["2019-11-20",7.3313,7.5051,6.6145,6.6959,3105116.0],["2019-11-21",6.7339,6.8317,6.6471,6.7665,2094719.0],["2019-11-22",6.8317,6.8534,6.6579,6.7557,824198.0],["2019-11-25",6.7665,7.0163,6.734,6.9838,1486338.0],["2019-11-26",6.962,7.0706,6.81,6.8643,1611072.0],["2019-11-27",6.886,7.2444,6.8208,7.2281,682186.0],["2019-11-29",7.2444,7.3748,7.1684,7.2987,398042.0],["2019-12-02",7.3096,7.3965,7.2042,7.2553,1024965.0],["2019-12-03",7.1141,7.4508,7.0924,7.3313,1107740.0],["2019-12-04",7.353,7.6137,7.3096,7.4834,1146088.0],["2019-12-05",7.4942,7.5703,7.2879,7.3856,807824.0],["2019-12-06",7.3856,7.5594,7.3748,7.554,1180703.0],["2019-12-09",7.5594,7.8852,7.5138,7.7658,1504278.0],["2019-12-10",7.7658,7.8961,7.7115,7.7712,1062831.0],["2019-12-11",7.7984,7.9993,7.7484,7.8092,656240.0],["2019-12-12",7.7983,8.1025,7.6463,7.8635,1541903.0],["2019-12-13",7.7983,8.0047,7.7875,7.9341,839609.0],["2019-12-16",7.9504,8.2111,7.9287,8.0699,1318561.0],["2019-12-17",8.1133,8.3305,8.046,8.2437,1167820.0],["2019-12-18",8.5804,9.5687,8.5478,8.9062,5536835.0],["2019-12-19",8.9171,9.2429,8.7759,8.9605,2426000.0],["2019-12-20",8.9062,9.1234,8.6672,8.9605,24166267.0],["2019-12-23",8.8953,9.1451,8.8627,9.1234,2140953.0],["2019-12-24",9.1886,9.3081,9.0257,9.1017,510014.0],["2019-12-26",9.1017,9.2429,8.9279,9.0365,1102804.0],["2019-12-27",9.0908,9.1669,8.9496,9.0148,2086592.0],["2019-12-30",9.0148,9.1041,8.814,8.9255,3393173.0],["2019-12-31",8.8363,9.2379,8.8363,9.1598,1272508.0],["2020-01-02",9.2045,9.3718,9.1208,9.3718,1297250.0],["2020-01-03",9.316,9.4388,9.1989,9.2045,857970.0],["2020-01-06",8.9255,9.1822,8.9255,9.0929,893669.0],["2020-01-07",9.0817,9.1375,8.8251,8.8698,2153414.0],["2020-01-08",8.8921,8.9702,8.814,8.8698,1241986.0],["2020-01-09",8.8698,8.9367,8.747,8.7805,653110.0],["2020-01-10",8.8363,8.8586,8.6466,8.8586,723363.0],["2020-01-13",8.8809,9.1041,8.8028,9.0371,1468097.0],["2020-01-14",9.0371,9.2491,8.9032,9.171,762192.0],["2020-01-15",9.2156,9.6173,9.2156,9.3384,1561046.0],["2020-01-16",9.4722,9.4834,8.7247,8.8474,1638283.0],["2020-01-17",8.8586,8.9255,8.2338,8.3287,1844648.0],["2020-01-21",8.3119,8.4235,7.9326,8.0107,2096164.0],["2020-01-22",8.033,8.2896,7.8991,7.9158,998537.0],["2020-01-23",7.8433,7.8656,7.2297,7.2855,3520135.0],["2020-01-24",7.2743,7.4473,7.1404,7.2687,1883658.0],["2020-01-27",7.1628,7.5979,7.0623,7.4863,1560384.0],["2020-01-28",7.5421,7.7318,7.4194,7.6202,719029.0],["2020-01-29",7.6983,7.7318,7.2409,7.2743,825041.0],["2020-01-30",7.2185,7.3747,7.0177,7.107,830880.0],["2020-01-31",7.1404,7.1683,6.9619,7.0623,1233257.0],["2020-02-03",7.0958,7.3301,7.0958,7.2297,1348119.0],["2020-02-04",7.2966,7.464,7.2743,7.4305,1204662.0],["2020-02-05",7.5086,8.4737,7.4194,8.0776,3339053.0],["2020-02-06",8.0665,8.2227,7.7652,8.0665,1320728.0],["2020-02-07",8.0553,8.1446,7.6648,7.888,1676450.0],["2020-02-10",7.8768,8.1892,7.8768,8.1446,1351791.0],["2020-02-11",8.1892,8.8809,8.1892,8.5908,2169909.0],["2020-02-12",8.5908,9.9843,8.5908,9.7456,3676715.0],["2020-02-13",9.6731,9.9297,9.4053,9.7623,1830562.0],["2020-02-14",9.7623,10.0189,9.7288,9.8739,1783726.0],["2020-02-18",9.8739,10.521,9.7623,10.2532,1857411.0],["2020-02-19",10.4652,12.0104,10.4652,11.6534,5125007.0],["2020-02-20",11.8152,12.3284,11.7594,12.2057,2435090.0],["2020-02-21",12.1945,12.2057,11.8933,12.0718,2499805.0],["2020-02-24",11.7371,11.9826,11.4693,11.871,1819124.0],["2020-02-25",11.9602,11.9826,11.3243,11.5474,1404948.0],["2020-02-26",11.6144,11.9156,11.4247,11.6032,1101540.0],["2020-02-27",11.4916,11.6523,11.0342,11.09,1260046.0],["2020-02-28",10.7441,11.0677,10.5879,10.8892,1741345.0],["2020-03-02",11.0342,11.5809,10.4708,11.5251,3476490.0],["2020-03-03",11.7371,12.3619,11.4582,11.6032,2606901.0],["2020-03-04",11.9045,12.0607,11.3354,11.5363,1368466.0],["2020-03-05",11.3578,11.4247,10.7664,11.1681,1637259.0],["2020-03-06",10.8111,11.0565,10.3693,10.6883,1360640.0],["2020-03-09",10.0524,10.4708,8.9255,9.0371,1633587.0],["2020-03-10",9.4946,9.9297,8.814,9.9297,4807030.0],["2020-03-11",9.5392,9.9408,9.1822,9.9074,4861270.0],["2020-03-12",9.026,9.3384,7.2185,7.319,2264122.0],["2020-03-13",7.9214,8.3342,6.9508,7.4751,2307346.0],["2020-03-16",6.7723,6.7946,5.6343,5.8351,2667763.0],["2020-03-17",5.9132,7.503,5.5785,7.4751,2648078.0],["2020-03-18",6.9619,7.6425,5.6956,6.1698,1856448.0],["2020-03-19",6.2033,7.1572,5.9913,6.9173,1723526.0],["2020-03-20",7.0512,7.0623,5.6789,5.8128,2866784.0],["2020-03-23",5.9243,6.471,5.8574,6.1809,1371175.0],["2020-03-24",6.5826,7.0623,6.3595,6.9731,1689874.0],["2020-03-25",7.0066,7.676,6.7221,7.3747,1620403.0],["2020-03-26",7.5867,8.0888,7.1181,7.252,1992500.0],["2020-03-27",6.9619,7.1237,6.1921,6.1921,1215980.0],["2020-03-30",6.2838,6.9604,6.1921,6.8113,1152770.0],["2020-03-31",6.8113,7.2012,6.5361,6.9145,1484833.0],["2020-04-01",6.5476,6.8342,6.2494,6.7024,1140850.0],["2020-04-02",6.6737,7.0062,6.3756,6.754,1186542.0],["2020-04-03",6.731,6.9489,6.2896,6.6393,1615587.0],["2020-04-06",6.7654,6.8916,6.0201,6.4558,1864274.0],["2020-04-07",6.6164,6.9948,5.5729,5.7793,4558043.0],["2020-04-08",5.9284,6.066,5.7392,5.9628,1154094.0],["2020-04-09",6.2036,6.4902,5.8424,6.3182,2183574.0],["2020-04-13",6.2609,6.3297,5.699,6.1233,1946085.0],["2020-04-14",6.2838,6.387,5.9972,6.0086,1500304.0],["2020-04-15",5.9628,5.9628,5.6646,5.722,1779030.0],["2020-04-16",5.6577,5.9169,5.5729,5.894,1935069.0],["2020-04-17",6.0545,6.1921,5.7392,5.8538,2492942.0],["2020-04-20",5.7334,6.0144,5.6188,5.6876,1557856.0],["2020-04-21",5.5958,6.6622,5.5958,6.5934,3300886.0],["2020-04-22",6.6737,6.8801,6.4616,6.8572,1578203.0],["2020-04-23",6.9948,7.6025,6.903,7.4191,1200328.0],["2020-04-24",7.5337,7.5681,6.903,7.2643,1177813.0],["2020-04-27",7.3273,7.5337,7.2126,7.3961,732213.0],["2020-04-28",7.5911,7.7631,7.2815,7.6255,864472.0],["2020-04-29",7.9007,8.2217,7.7631,8.0153,2295847.0],["2020-04-30",7.8892,8.4511,7.7057,8.0956,1064336.0],["2020-05-01",7.8663,8.0153,7.4535,7.6255,891442.0],["2020-05-04",7.4649,7.7631,7.4076,7.7459,786393.0],["2020-05-05",7.8892,7.9924,7.5108,7.6025,614582.0],["2020-05-06",7.5681,7.7401,7.3789,7.4879,654133.0],["2020-05-07",7.5681,7.9695,7.5452,7.958,786332.0],["2020-05-08",8.0153,8.904,7.958,8.4855,1424753.0],["2020-05-11",8.5887,8.6575,8.0555,8.1759,1873725.0],["2020-05-12",10.2055,10.8018,9.1391,9.7124,4252528.0],["2020-05-13",9.7698,10.1711,9.2996,9.7468,1690356.0],["2020-05-14",9.5863,9.7239,8.9212,9.1276,1080048.0],["2020-05-15",9.0703,9.1161,8.8134,8.9097,1526853.0],["2020-05-18",9.162,9.5748,8.9212,9.0359,1766810.0],["2020-05-19",9.0359,9.5576,8.7951,9.2079,1554545.0],["2020-05-20",9.4028,9.5576,9.1964,9.506,1051453.0],["2020-05-21",9.5175,9.5634,9.1391,9.4258,1182870.0],["2020-05-22",9.4487,9.9532,9.2652,9.8844,923227.0],["2020-05-26",10.2628,10.4119,9.6551,9.678,693685.0],["2020-05-27",9.9074,9.9762,9.1047,9.2996,1432760.0],["2020-05-28",9.4028,9.8386,9.1735,9.5634,1045855.0],["2020-05-29",9.5748,9.6207,9.2538,9.4602,1955477.0],["2020-06-01",9.4831,10.1482,9.4831,10.022,1191358.0],["2020-06-02",10.0679,10.1367,9.8099,10.0908,1428064.0],["2020-06-03",10.2284,10.366,10.1252,10.2284,988364.0],["2020-06-04",10.2055,10.2972,9.8844,9.959,832927.0],["2020-06-05",10.3775,10.5323,10.1367,10.2227,1050490.0],["2020-06-08",10.4922,10.4922,10.2342,10.3202,1143559.0],["2020-06-09",10.3202,10.4062,10.1711,10.3316,1116048.0],["2020-06-10",10.3431,10.4119,10.0025,10.3087,2150224.0],["2020-06-11",10.0106,10.0106,9.2537,9.2881,1521856.0],["2020-06-12",9.8844,9.9762,9.5863,9.8844,1650142.0],["2020-06-15",9.6322,10.4004,9.4831,10.2858,1605895.0],["2020-06-16",10.6068,10.8362,10.1711,10.4578,1537749.0],["2020-06-17",10.389,10.5954,10.2972,10.3202,1090102.0],["2020-06-18",10.1711,10.2284,9.8844,10.0679,1035922.0],["2020-06-19",10.194,10.4681,9.8615,10.3775,2802912.0],["2020-06-22",10.4004,10.8648,10.217,10.8132,1527274.0],["2020-06-23",10.8706,10.9967,10.4004,10.5323,1439081.0],["2020-06-24",10.389,10.5839,10.022,10.1826,1693125.0],["2020-06-25",10.2642,10.3575,9.961,10.3575,788500.0],["2020-06-26",10.3225,10.4963,10.1592,10.3808,2502273.0],["2020-06-29",10.4742,10.6899,10.3342,10.4625,893549.0],["2020-06-30",10.4158,10.9524,10.3692,10.9057,744855.0],["2020-07-01",10.9524,11.0807,10.7774,11.0457,832747.0],["2020-07-02",11.0807,11.139,10.9291,11.0923,760567.0],["2020-07-06",11.349,11.3699,10.6258,10.7774,1088657.0],["2020-07-07",10.7541,11.0923,10.6958,10.8766,1063373.0],["2020-07-08",10.9174,11.0923,10.7016,11.0807,1033032.0],["2020-07-09",11.0807,11.1273,10.6724,10.8241,648414.0],["2020-07-10",10.9057,10.9699,10.5675,10.7774,528255.0],["2020-07-13",10.9174,11.0107,10.3342,10.3459,754065.0],["2020-07-14",10.3342,10.4742,10.1709,10.3983,921602.0],["2020-07-15",10.5791,10.7774,10.4625,10.6783,725229.0],["2020-07-16",10.4742,10.5675,10.0776,10.4975,1383095.0],["2020-07-17",10.5208,10.7308,10.3925,10.6433,1040798.0],["2020-07-20",10.6608,10.8241,10.4275,10.8008,1219772.0],["2020-07-21",10.9757,12.0255,10.964,11.6755,3128353.0],["2020-07-22",11.5939,11.7689,11.5006,11.6405,750935.0],["2020-07-23",11.6056,11.8155,11.4119,11.5472,1035560.0],["2020-07-24",11.4889,11.5706,11.3489,11.3956,670869.0],["2020-07-27",11.3606,11.8272,11.3373,11.7863,448370.0],["2020-07-28",11.7922,11.9321,11.6056,11.6289,636073.0],["2020-07-29",11.6522,11.8272,11.3723,11.4248,781396.0],["2020-07-30",11.3373,11.4714,11.2206,11.4539,574489.0],["2020-07-31",11.4656,11.5472,11.1215,11.5472,593572.0],["2020-08-03",11.5239,11.5939,11.2673,11.5589,1156984.0],["2020-08-04",11.5822,11.7105,11.335,11.6464,1005220.0],["2020-08-05",11.8272,11.9321,11.4189,11.8622,711323.0],["2020-08-06",11.8622,11.9088,11.5472,11.8272,1044771.0],["2020-08-07",11.6639,12.2471,11.6056,12.1538,878679.0],["2020-08-10",12.2237,12.2237,11.5764,11.7105,1010156.0],["2020-08-11",11.6522,11.6639,10.8941,11.1623,1080951.0],["2020-08-12",11.6989,12.1538,11.6172,11.7689,1139767.0],["2020-08-13",11.7105,11.7572,11.314,11.3723,533372.0],["2020-08-14",11.349,11.5589,11.2556,11.3023,933582.0],["2020-08-17",11.3373,11.7805,11.314,11.6989,1272809.0],["2020-08-18",11.6989,11.7572,11.4481,11.6172,607599.0],["2020-08-19",11.5939,11.5939,11.314,11.4656,564796.0],["2020-08-20",11.5356,11.7339,11.4189,11.6172,493700.0],["2020-08-21",11.6172,11.6172,11.3956,11.5589,479674.0],["2020-08-24",11.6639,11.7105,11.3933,11.5472,634448.0],["2020-08-25",11.6639,11.728,11.3023,11.5356,516456.0],["2020-08-26",11.5356,11.5356,11.2906,11.4656,571358.0],["2020-08-27",11.5122,11.6732,11.3723,11.4656,645886.0],["2020-08-28",11.5239,11.5414,11.279,11.4831,340792.0],["2020-08-31",11.4189,11.5939,11.3256,11.4539,714213.0],["2020-09-01",11.4189,11.8155,11.314,11.7164,878438.0],["2020-09-02",11.7105,11.8038,11.5939,11.7105,778928.0],["2020-09-03",11.6989,11.7105,11.1507,11.3606,736547.0],["2020-09-04",11.4189,11.5122,10.6958,10.999,755630.0],["2020-09-08",10.8357,10.964,10.4508,10.5383,881147.0],["2020-09-09",10.6491,11.034,10.6258,10.9232,619037.0],["2020-09-10",11.0457,11.0539,10.4508,10.5092,820887.0],["2020-09-11",10.5675,11.139,10.3925,10.8941,913836.0],["2020-09-14",11.1157,11.1157,10.7074,10.9524,642153.0],["2020-09-15",10.9757,11.2731,10.8007,11.174,977347.0],["2020-09-16",11.2556,11.5181,11.139,11.2906,698260.0],["2020-09-17",11.1722,11.3025,10.722,11.2788,2219995.0],["2020-09-18",11.4565,11.575,11.1011,11.3143,3587438.0],["2020-09-21",11.1603,11.1603,10.7812,10.8641,1273110.0],["2020-09-22",11.184,11.9067,11.03,11.6105,1597106.0],["2020-09-23",11.5276,11.5394,11.1485,11.2018,1441730.0],["2020-09-24",11.1366,11.3854,11.0181,11.3143,1277263.0],["2020-09-25",11.2669,11.6697,11.2195,11.6224,1003233.0],["2020-09-28",11.7764,11.8901,11.6934,11.7764,1243190.0],["2020-09-29",11.7764,12.2384,11.7645,12.0489,991073.0],["2020-09-30",12.1318,12.6057,12.1081,12.4813,2216383.0],["2020-10-01",12.6294,12.6649,12.2266,12.4991,776399.0],["2020-10-02",12.2147,12.8545,12.2029,12.5346,2311198.0],["2020-10-05",12.6294,12.7005,11.8593,12.2384,1062048.0],["2020-10-06",12.3214,12.7123,12.2207,12.3154,1329336.0],["2020-10-07",12.3688,12.5465,12.3095,12.3332,3861950.0],["2020-10-08",12.4991,12.6768,12.3214,12.3924,1599153.0],["2020-10-09",12.4398,12.5346,12.2621,12.428,835696.0],["2020-10-12",12.4043,12.4872,12.3688,12.428,1019427.0],["2020-10-13",12.3451,12.428,12.1496,12.2503,865495.0],["2020-10-14",12.3332,12.3332,11.6401,11.8949,1821953.0],["2020-10-15",11.7882,11.9422,11.6994,11.8001,475159.0],["2020-10-16",11.7527,11.8712,11.6532,11.8238,891743.0],["2020-10-19",11.8593,12.197,11.8238,11.9067,1058256.0],["2020-10-20",12.0252,12.2029,11.9778,12.037,1158188.0],["2020-10-21",12.1081,12.2503,12.0015,12.12,751717.0],["2020-10-22",12.12,12.1318,11.6934,11.8238,969762.0],["2020-10-23",11.8001,11.8593,11.575,11.8001,486296.0],["2020-10-26",11.7136,11.8475,11.4446,11.6046,684173.0],["2020-10-27",11.6579,11.7882,11.5394,11.5868,477025.0],["2020-10-28",11.3499,11.5809,11.107,11.2432,1305919.0],["2020-10-29",11.1959,11.338,10.9708,11.0004,941528.0],["2020-10-30",10.9589,11.03,10.3073,10.4495,1168061.0],["2020-11-02",10.6746,11.0774,10.5561,11.0418,1050731.0],["2020-11-03",11.2906,11.3973,10.9944,11.338,900833.0],["2020-11-04",11.3262,11.5868,11.184,11.3262,950799.0],["2020-11-05",11.5394,11.6816,11.4091,11.4446,517660.0],["2020-11-06",11.4446,11.5039,11.261,11.338,649377.0],["2020-11-09",11.729,11.9304,11.1722,11.2077,1433181.0],["2020-11-10",11.3736,11.3736,10.722,11.0478,1046818.0],["2020-11-11",11.0774,11.261,10.9589,11.0892,1015333.0],["2020-11-12",11.0063,11.2788,10.8997,11.1129,1076858.0],["2020-11-13",11.184,11.4446,10.9234,11.3676,1024724.0],["2020-11-16",11.6461,11.729,11.3025,11.4446,1164509.0],["2020-11-17",11.5513,12.2621,11.4683,12.2503,1904547.0],["2020-11-18",11.9422,12.8426,11.9422,12.2266,1764221.0],["2020-11-19",12.2029,12.582,11.8712,12.5583,752199.0],["2020-11-20",12.7242,12.7242,11.9304,12.037,1037968.0],["2020-11-23",12.0015,12.2621,11.7645,12.1318,1051875.0],["2020-11-24",12.2266,12.6472,12.1318,12.4991,880967.0],["2020-11-25",12.5346,12.736,12.274,12.7123,716079.0],["2020-11-27",12.7953,12.819,12.3451,12.5109,777062.0],["2020-11-30",12.5109,12.5761,11.9896,12.1792,1371115.0],["2020-12-01",12.274,12.4872,12.12,12.3924,1441429.0],["2020-12-02",12.2621,12.4161,12.1436,12.3688,1262153.0],["2020-12-03",12.3924,12.6531,12.3806,12.5109,1251016.0],["2020-12-04",12.5346,13.435,12.4576,13.2692,1409041.0],["2020-12-07",13.3284,14.0511,13.2692,13.3462,2119522.0],["2020-12-08",13.3521,13.6127,12.7597,13.0678,1860481.0],["2020-12-09",13.1151,13.281,12.9137,13.0914,954351.0],["2020-12-10",13.0441,13.2336,12.9493,13.0618,1505783.0],["2020-12-11",13.0914,13.2099,12.9493,13.0085,1384179.0],["2020-12-14",13.2007,13.5731,13.1346,13.2187,2564520.0],["2020-12-15",13.2247,13.4529,13.0445,13.2668,2122231.0],["2020-12-16",13.2487,13.489,13.2127,13.3208,2696900.0],["2020-12-17",13.334,14.2817,13.334,14.0415,3214138.0],["2020-12-18",14.0655,14.0775,13.3629,13.501,7620477.0],["2020-12-21",13.2367,13.483,13.0566,13.4529,2703582.0],["2020-12-22",13.4169,14.1016,13.3208,13.8613,1541000.0],["2020-12-23",13.8613,14.0896,13.7953,14.0295,2053302.0],["2020-12-24",14.0175,14.1376,13.8613,13.9214,822994.0],["2020-12-28",14.0655,14.1616,13.8025,13.9815,1498258.0],["2020-12-29",14.0295,14.1736,13.7532,13.9815,712527.0],["2020-12-30",14.0175,14.0775,13.9334,13.9815,1636597.0],["2020-12-31",13.9814,14.1736,13.8373,14.0896,1730870.0],["2021-01-04",14.0896,14.2938,13.7472,14.0055,1359196.0],["2021-01-05",14.0535,14.9544,14.0535,14.3898,1740623.0],["2021-01-06",14.522,14.594,14.1256,14.3418,2360261.0],["2021-01-07",14.3418,14.534,14.0655,14.1736,1956079.0],["2021-01-08",14.2577,14.4019,13.9574,14.2097,950257.0],["2021-01-11",14.2217,14.4019,14.1196,14.1856,887228.0],["2021-01-12",14.1977,14.4139,14.0655,14.2937,870552.0],["2021-01-13",14.2817,14.534,14.2217,14.4859,1032430.0],["2021-01-14",14.606,15.1706,14.606,15.0385,2007851.0],["2021-01-15",15.0865,15.3123,14.8643,15.0745,1422887.0],["2021-01-19",15.2667,15.5189,14.9964,15.4589,1722743.0],["2021-01-20",15.5069,15.9513,15.4949,15.627,1848983.0],["2021-01-21",15.567,15.7832,14.9664,15.3267,1060965.0],["2021-01-22",15.2547,15.633,14.9304,15.2547,1216160.0],["2021-01-25",15.2427,15.5309,15.1225,15.3388,1666155.0],["2021-01-26",15.5237,15.579,15.2547,15.3388,857007.0],["2021-01-27",15.1225,15.573,14.9544,14.9664,1934527.0],["2021-01-28",14.9544,15.1466,14.594,14.7142,1250234.0],["2021-01-29",14.7021,15.0505,14.522,14.7862,2324924.0],["2021-02-01",14.7982,15.1826,14.6661,15.1826,1671032.0],["2021-02-02",15.2547,15.4709,15.0985,15.1526,1890762.0],["2021-02-03",15.0985,15.2547,14.9304,14.9424,1099372.0],["2021-02-04",14.8943,15.1105,14.606,15.0265,1094135.0],["2021-02-05",15.1225,15.3508,15.0265,15.1105,1218930.0],["2021-02-08",15.4228,15.5069,15.1706,15.4048,1624557.0],["2021-02-09",15.4709,15.9634,15.3027,15.8072,1620343.0],["2021-02-10",15.9393,16.0955,15.6511,15.7231,1722262.0],["2021-02-11",15.6991,15.9573,15.5429,15.6631,1281658.0],["2021-02-12",15.603,15.7592,15.5189,15.603,718487.0],["2021-02-16",15.555,15.7111,15.2066,15.3267,982524.0],["2021-02-17",15.3147,15.567,15.227,15.3928,1362868.0],["2021-02-18",15.3147,15.4589,15.1105,15.1225,671170.0],["2021-02-19",15.1706,15.4108,15.1346,15.2907,876813.0],["2021-02-22",15.1586,15.2907,14.952,15.0745,1025387.0],["2021-02-23",14.9544,15.0024,14.3178,14.4739,1679279.0],["2021-02-24",14.4859,14.7322,14.3178,14.4979,2235467.0],["2021-02-25",14.582,14.6661,13.9694,14.1016,1320848.0],["2021-02-26",14.0655,14.4259,14.0655,14.3058,3201677.0],["2021-03-01",14.534,14.558,14.2337,14.4259,1858073.0],["2021-03-02",14.7021,14.7021,13.537,13.8313,1614564.0],["2021-03-03",13.8854,14.1136,13.4529,13.465,1367383.0],["2021-03-04",13.4409,13.561,12.2458,12.9004,2425578.0],["2021-03-05",12.9845,13.0205,12.0896,12.9605,1933624.0],["2021-03-08",12.9725,13.6151,12.8644,13.3088,1525950.0],["2021-03-09",13.525,14.0055,13.525,13.9214,1525889.0],["2021-03-10",14.0655,14.3538,13.7712,13.9694,1421202.0],["2021-03-11",14.1376,14.4259,13.9394,14.2577,1536304.0],["2021-03-12",14.1856,14.4259,14.0775,14.4139,782118.0],["2021-03-15",14.4499,14.57,14.3178,14.4499,1412834.0],["2021-03-16",14.4739,14.522,14.0835,14.1136,951401.0],["2021-03-17",13.9454,14.1136,13.6812,14.0415,836660.0],["2021-03-18",13.8974,13.9574,13.7388,13.8013,854419.0],["2021-03-19",13.7652,14.2217,13.7412,14.0535,1947952.0],["2021-03-22",14.0896,14.2217,13.9694,14.0775,593151.0],["2021-03-23",14.0896,14.1256,13.501,13.561,720353.0],["2021-03-24",13.5851,13.6872,13.0686,13.0686,755751.0],["2021-03-25",12.8884,13.4529,12.8404,13.3328,816372.0],["2021-03-26",13.4289,13.525,13.2007,13.525,582074.0],["2021-03-29",13.513,13.6667,13.2848,13.2968,791931.0],["2021-03-30",13.2728,13.2848,13.0445,13.1767,1167097.0],["2021-03-31",13.0914,13.5846,12.994,13.4324,1341015.0],["2021-04-01",13.4714,13.749,13.3959,13.749,1379242.0],["2021-04-05",13.9232,14.1387,13.6151,13.7186,755811.0],["2021-04-06",13.7003,13.7612,13.4507,13.5542,692902.0],["2021-04-07",13.6029,13.6029,13.1889,13.2315,684895.0],["2021-04-08",13.3106,13.4568,13.1036,13.1401,641973.0],["2021-04-09",13.1401,13.1645,12.8722,13.0671,690313.0],["2021-04-12",13.0305,13.0732,12.7626,12.8844,956036.0],["2021-04-13",12.86,13.0415,12.787,12.8722,851047.0],["2021-04-14",12.8722,13.2376,12.8235,12.9453,589659.0],["2021-04-15",13.0184,13.2497,12.9392,13.2376,634207.0],["2021-04-16",13.2376,13.2558,13.0549,13.201,669123.0],["2021-04-19",13.1401,13.2741,13.0305,13.1158,681645.0],["2021-04-20",13.0305,13.2193,12.9453,13.0549,701270.0],["2021-04-21",13.0184,13.2863,12.9697,13.2071,641371.0],["2021-04-22",13.201,13.3837,13.128,13.2437,632822.0],["2021-04-23",13.335,13.3837,13.201,13.3472,580388.0],["2021-04-26",13.335,13.6516,13.2376,13.5907,727517.0],["2021-04-27",13.6394,13.7003,13.3228,13.6882,2009657.0],["2021-04-28",13.7125,13.9293,13.5603,13.6029,3525914.0],["2021-04-29",13.6638,13.8586,13.5359,13.8586,798673.0],["2021-04-30",13.7978,14.017,13.7734,13.883,966872.0],["2021-05-03",13.9317,13.9317,13.5481,13.7369,1129292.0],["2021-05-04",13.676,13.7003,13.4263,13.5907,1106476.0],["2021-05-05",13.402,13.6516,13.2132,13.475,1388995.0],["2021-05-06",13.4446,13.4446,13.1523,13.2132,1366600.0],["2021-05-07",13.2376,13.2741,12.9575,13.2497,1008771.0],["2021-05-10",13.2619,13.2863,13.1158,13.1523,916786.0],["2021-05-11",12.9575,13.0305,12.6774,12.7748,907033.0],["2021-05-12",12.7139,12.8966,12.5617,12.7139,1142476.0],["2021-05-13",12.7748,12.9575,12.6652,12.8113,640949.0],["2021-05-14",12.9331,13.1097,12.8966,13.0549,606334.0],["2021-05-17",13.0671,13.1462,12.8174,12.9575,641371.0],["2021-05-18",13.0062,13.1158,12.8235,13.0671,663464.0],["2021-05-19",12.9696,13.0184,12.7383,12.9818,542763.0],["2021-05-20",12.994,13.128,12.9453,13.1158,561967.0],["2021-05-21",13.2376,13.2558,13.1073,13.201,774052.0],["2021-05-24",13.2741,13.335,13.1645,13.2376,885662.0],["2021-05-25",13.2376,13.2619,13.0305,13.0427,659611.0],["2021-05-26",13.0427,13.201,13.0427,13.1645,496108.0],["2021-05-27",13.2619,13.3959,13.2059,13.2619,714875.0],["2021-05-28",13.3472,13.3593,13.128,13.2254,1094857.0],["2021-06-01",13.3106,13.5177,13.2741,13.3837,910826.0],["2021-06-02",13.4081,13.6516,13.3715,13.6273,1624196.0],["2021-06-03",13.5907,13.6273,13.3959,13.4811,557211.0],["2021-06-04",13.4811,13.542,13.2132,13.2254,750754.0],["2021-06-07",13.2254,13.2802,13.0318,13.1645,1020571.0],["2021-06-08",13.1036,13.2985,13.0914,13.2376,950197.0],["2021-06-09",13.2497,13.4568,13.2132,13.3593,793075.0],["2021-06-10",13.3472,13.4689,13.201,13.3837,1051935.0],["2021-06-11",13.3959,13.5177,13.201,13.3106,461854.0],["2021-06-14",13.3593,13.4202,13.1767,13.2132,577800.0],["2021-06-15",13.2132,13.2985,13.1523,13.2985,586529.0],["2021-06-16",13.2497,13.3654,13.201,13.2619,837021.0],["2021-06-17",13.3113,13.3113,12.9038,13.2496,1100998.0],["2021-06-18",13.1014,13.1631,12.6569,12.805,1914179.0],["2021-06-21",12.8421,13.015,12.6816,12.9656,630776.0],["2021-06-22",12.9656,13.1286,12.8483,13.0644,488162.0],["2021-06-23",13.089,13.1508,12.8791,12.9038,789764.0],["2021-06-24",12.9038,13.0644,12.873,13.0397,461854.0],["2021-06-25",13.0644,13.3854,13.0644,13.1631,5690947.0],["2021-06-28",13.2125,13.2249,12.8668,12.9409,901916.0],["2021-06-29",12.9162,13.2002,12.8668,13.1261,1475562.0],["2021-06-30",13.1878,13.2496,13.0767,13.0767,548603.0],["2021-07-01",13.1508,13.1631,12.9717,13.089,518202.0],["2021-07-02",13.1384,13.194,12.9656,12.9656,467694.0],["2021-07-06",12.9878,13.1261,12.8915,13.1137,590080.0],["2021-07-07",13.1014,13.1693,13.0026,13.1261,503272.0],["2021-07-08",12.9656,13.0705,12.91,13.015,644501.0],["2021-07-09",13.015,13.2002,13.015,13.1755,360658.0],["2021-07-12",13.1384,13.3978,13.0273,13.3731,775256.0],["2021-07-13",13.2866,13.3607,13.1631,13.2125,492737.0],["2021-07-14",13.2125,13.3113,13.0643,13.299,1069393.0],["2021-07-15",13.299,13.3854,13.0952,13.3854,1008169.0],["2021-07-16",13.4595,13.8546,13.4348,13.6571,1773492.0],["2021-07-19",13.2804,13.6509,13.1755,13.4101,1359617.0],["2021-07-20",13.4101,14.1386,13.3978,14.0522,1186181.0],["2021-07-21",14.0646,14.2621,13.9287,13.9905,466550.0],["2021-07-22",13.9164,13.9534,13.7805,13.8546,404363.0],["2021-07-23",13.8793,13.9287,13.7126,13.7312,435427.0],["2021-07-26",13.7003,13.7929,13.5953,13.7065,469741.0],["2021-07-27",13.6324,13.8546,13.583,13.7805,530663.0],["2021-07-28",13.7682,14.0522,13.7682,13.9411,355842.0],["2021-07-29",14.0645,14.2127,13.9781,14.1386,520309.0],["2021-07-30",14.1633,14.4967,14.1633,14.4597,844546.0],["2021-08-02",14.4597,14.5091,14.3239,14.3486,618796.0],["2021-08-03",14.3362,14.7067,14.2992,14.6943,900411.0],["2021-08-04",14.682,14.8795,14.5091,14.8672,952906.0],["2021-08-05",14.8178,15.0277,14.6202,14.8672,690675.0],["2021-08-06",14.8672,16.3737,14.6326,16.2502,1623835.0],["2021-08-09",15.8427,16.386,15.7933,16.1884,1194067.0],["2021-08-10",16.2255,16.5712,16.065,16.065,1234762.0],["2021-08-11",15.7686,16.2872,15.6217,16.1884,510797.0],["2021-08-12",16.2625,16.2872,16.1143,16.2255,484429.0],["2021-08-13",16.2996,16.3119,16.139,16.2008,452945.0],["2021-08-16",16.1514,16.2996,16.0773,16.1884,735524.0],["2021-08-17",16.0217,16.1637,15.8674,16.0773,474677.0],["2021-08-18",16.0403,16.1761,16.0032,16.0279,387086.0],["2021-08-19",15.9785,16.139,15.5834,15.6081,958685.0],["2021-08-20",16.0403,16.0835,15.4969,15.9538,1288882.0],["2021-08-23",16.0032,16.1699,15.8427,16.0279,646428.0],["2021-08-24",16.102,16.102,15.6204,15.7686,681885.0],["2021-08-25",15.7439,15.855,15.6822,15.6822,570034.0],["2021-08-26",15.5216,15.8612,15.5216,15.7192,515794.0],["2021-08-27",15.7439,15.9662,15.7069,15.818,1210562.0],["2021-08-30",15.8427,16.3984,15.8427,16.2749,896799.0],["2021-08-31",16.2502,16.4848,16.0896,16.139,815710.0],["2021-09-01",16.2008,16.3119,16.0279,16.1143,932799.0],["2021-09-02",16.1143,16.2749,15.9909,16.2008,748226.0],["2021-09-03",16.139,16.2996,15.9476,16.2872,841596.0],["2021-09-07",16.3984,16.6083,15.9847,16.0403,1269076.0],["2021-09-08",16.0526,16.2378,15.939,16.1884,673337.0],["2021-09-09",16.2107,16.2107,15.8884,15.9909,794821.0],["2021-09-10",16.0403,16.0711,15.6328,15.6698,684293.0],["2021-09-13",15.8056,16.0217,15.6698,15.9785,755931.0],["2021-09-14",16.0526,16.0896,15.8303,15.9168,520008.0],["2021-09-15",15.9909,16.0156,15.7316,15.9662,660093.0],["2021-09-16",15.9537,16.1411,15.8787,15.9537,1053259.0],["2021-09-17",16.0036,16.0911,15.8725,16.0036,2287058.0],["2021-09-20",15.8662,15.9974,15.7226,15.9412,699524.0],["2021-09-21",16.0536,16.241,15.8662,15.9537,622408.0],["2021-09-22",16.0411,16.2847,15.9537,16.0411,530964.0],["2021-09-23",15.7663,16.0411,15.7663,15.9287,682126.0],["2021-09-24",15.9287,16.0036,15.5851,15.7663,1334152.0],["2021-09-27",15.7413,15.8412,15.5789,15.6164,597064.0],["2021-09-28",15.6039,15.7475,15.4165,15.5539,1171010.0],["2021-09-29",15.5914,15.9787,15.5664,15.6039,1453168.0],["2021-09-30",15.7038,15.7163,15.304,15.4539,728721.0],["2021-10-01",15.4914,15.6164,15.1978,15.4539,876813.0],["2021-10-04",15.4914,15.6289,15.4415,15.5414,682126.0],["2021-10-05",15.5289,15.5476,15.3165,15.4664,563291.0],["2021-10-06",15.379,15.5352,15.3165,15.4914,967655.0],["2021-10-07",15.5664,15.7163,15.5289,15.5414,686160.0],["2021-10-08",15.5414,15.5414,15.1041,15.1041,664006.0],["2021-10-11",15.1416,15.1541,14.7418,14.7668,719631.0],["2021-10-12",14.7418,14.9667,14.7169,14.7418,987461.0],["2021-10-13",14.7543,14.9542,14.4545,14.8293,559980.0],["2021-10-14",14.9292,15.0417,14.8043,14.8543,550770.0],["2021-10-15",15.0292,15.1041,14.8543,15.0042,697778.0],["2021-10-18",14.9542,15.1104,14.8668,15.0792,513927.0],["2021-10-19",15.1041,15.1916,15.0542,15.1291,641913.0],["2021-10-20",15.0916,16.4909,14.9667,16.2535,2703582.0],["2021-10-21",16.2785,18.04,16.241,17.99,4413503.0],["2021-10-22",17.8026,18.1212,17.7027,17.8776,1392486.0],["2021-10-25",17.9026,18.2024,17.6215,17.9401,1202977.0],["2021-10-26",17.99,17.99,17.7027,17.7652,1327591.0],["2021-10-27",17.7902,18.0025,17.6277,17.6402,999862.0],["2021-10-28",17.6777,17.8789,17.6527,17.7777,782540.0],["2021-10-29",17.7652,17.8901,17.7402,17.8776,1013888.0],["2021-11-01",17.8776,18.2399,17.8151,18.04,810653.0],["2021-11-02",18.1774,18.1774,17.5528,17.7777,757497.0],["2021-11-03",17.7527,17.9713,17.7402,17.7652,844907.0],["2021-11-04",17.7902,18.1025,17.3217,17.3654,779530.0],["2021-11-05",17.3154,17.3904,16.8032,17.3529,828352.0],["2021-11-08",17.3279,17.3279,16.8782,17.0406,569432.0],["2021-11-09",16.9906,17.4154,16.9531,17.128,443915.0],["2021-11-10",17.2654,17.3279,17.0781,17.0905,591164.0],["2021-11-11",17.103,17.1405,16.8532,16.8907,354397.0],["2021-11-12",16.9781,17.0406,16.7532,16.7782,484189.0],["2021-11-15",16.8532,17.4778,16.7407,17.4528,694588.0],["2021-11-16",17.4528,17.7277,17.3654,17.4653,604709.0],["2021-11-17",17.4528,17.6902,17.3342,17.5778,651424.0],["2021-11-18",17.6277,17.6277,17.253,17.4653,670146.0],["2021-11-19",17.4653,17.7152,17.2405,17.4404,716561.0],["2021-11-22",17.5278,17.6527,17.103,17.1405,641913.0],["2021-11-23",17.178,17.5903,17.0905,17.2155,556549.0],["2021-11-24",17.2155,17.3404,17.0843,17.2405,312799.0],["2021-11-26",16.7907,17.1155,16.316,16.6283,868867.0],["2021-11-29",16.8282,16.9781,16.5908,16.8907,630715.0],["2021-11-30",16.7407,16.8532,16.5408,16.5783,1013226.0],["2021-12-01",16.8157,16.9094,16.191,16.2035,1104068.0],["2021-12-02",16.2785,16.8907,16.1536,16.7782,1092811.0],["2021-12-03",16.7782,16.7782,16.4034,16.6158,920699.0],["2021-12-06",16.7158,16.8532,16.4971,16.6283,957300.0],["2021-12-07",16.7282,17.178,16.6283,16.8907,840031.0],["2021-12-08",16.9406,17.103,16.5908,16.8032,597425.0],["2021-12-09",16.6908,16.7158,16.3784,16.4284,617050.0],["2021-12-10",16.5408,16.5908,16.3035,16.3659,480516.0],["2021-12-13",16.2535,16.3222,16.1348,16.2035,631618.0],["2021-12-14",16.1785,16.3535,15.8975,15.9662,905769.0],["2021-12-15",15.9787,16.2098,15.9474,16.1661,988002.0],["2021-12-16",16.1534,16.3683,15.9828,16.2166,1007868.0],["2021-12-17",16.1029,16.5768,15.9765,16.2419,3113725.0],["2021-12-20",16.0397,16.1155,15.7616,16.0649,809028.0],["2021-12-21",16.1155,16.5579,16.1155,16.5452,909742.0],["2021-12-22",16.5958,16.7348,16.4568,16.7096,558536.0],["2021-12-23",16.8107,16.9624,16.6527,16.798,630715.0],["2021-12-27",16.8233,16.9497,16.659,16.9497,882111.0],["2021-12-28",16.9876,17.449,16.9118,17.3415,969581.0],["2021-12-29",17.3795,17.43,17.1646,17.4047,768754.0],["2021-12-30",17.4427,17.9103,17.3415,17.8092,778747.0],["2021-12-31",17.8092,18.0304,17.6702,17.7081,936110.0],["2022-01-03",17.746,17.7713,17.1014,17.5564,750513.0],["2022-01-04",17.5817,17.746,16.9876,16.9876,769115.0],["2022-01-05",17.0003,17.0066,16.4694,16.6337,1205866.0],["2022-01-06",16.6211,16.7222,16.3241,16.4188,814687.0],["2022-01-07",16.6148,16.6337,16.1029,16.482,799155.0],["2022-01-10",16.3809,16.4315,16.1408,16.2672,735343.0],["2022-01-11",16.1534,16.2988,15.9638,16.2419,635170.0],["2022-01-12",16.2166,16.3556,16.0902,16.1408,561786.0],["2022-01-13",16.1787,16.204,15.9006,15.9259,506703.0],["2022-01-14",15.8248,15.9006,15.5846,15.8248,816071.0],["2022-01-18",15.7363,16.1661,15.6226,16.0523,966090.0],["2022-01-19",16.0523,16.1155,15.4519,15.6478,1141151.0],["2022-01-20",15.6478,15.7616,15.2813,15.3192,705845.0],["2022-01-21",15.3192,15.7869,15.2813,15.3192,788379.0],["2022-01-24",15.2054,15.3824,14.7757,15.2939,1541361.0],["2022-01-25",15.1296,15.342,14.8326,15.2307,842138.0],["2022-01-26",15.2939,15.6036,14.8515,14.9274,821489.0],["2022-01-27",14.9274,15.0095,14.4218,14.4723,967655.0],["2022-01-28",14.4092,14.8136,14.0932,14.8136,1107078.0],["2022-01-31",14.6746,15.3066,14.5482,15.2434,1761813.0],["2022-02-01",15.256,15.3761,14.9779,15.1802,886385.0],["2022-02-02",15.1549,15.2054,14.8768,14.9527,710962.0],["2022-02-03",14.94,15.0411,14.7251,14.7504,641491.0],["2022-02-04",14.5987,14.6935,14.15,14.5482,1239036.0],["2022-02-07",14.5735,14.8705,14.5355,14.7883,1056028.0],["2022-02-08",14.7883,15.0032,14.6872,14.9527,817155.0],["2022-02-09",15.0411,15.2434,14.9906,15.0917,568649.0],["2022-02-10",14.9274,15.1043,14.5735,14.6493,808426.0],["2022-02-11",14.7125,14.8895,14.3333,14.5355,1679159.0],["2022-02-14",14.5861,14.6114,14.0616,14.2196,1206890.0],["2022-02-15",14.308,14.6367,14.3017,14.5861,781095.0],["2022-02-16",14.5482,14.7883,14.4976,14.7631,694046.0],["2022-02-17",14.7251,14.7504,14.3649,14.5608,792894.0],["2022-02-18",14.4597,14.6493,14.2132,14.2954,1201833.0],["2022-02-22",14.2196,14.3333,14.011,14.0679,755089.0],["2022-02-23",14.1311,14.2638,13.9162,13.9415,567445.0],["2022-02-24",13.695,14.1943,13.5876,14.1564,881388.0],["2022-02-25",14.7125,16.1913,14.3712,16.1155,2234624.0],["2022-02-28",15.9891,16.6211,15.8817,16.3936,1707272.0],["2022-03-01",16.4315,16.7096,16.0776,16.659,1358112.0],["2022-03-02",16.6969,17.2657,16.6211,17.2278,1245418.0],["2022-03-03",17.3668,17.4047,17.1014,17.3163,817155.0],["2022-03-04",17.1646,17.3289,17.0445,17.2025,697899.0],["2022-03-07",17.1267,17.1519,16.6464,16.836,878980.0],["2022-03-08",16.836,17.1393,16.4189,16.4568,1626002.0],["2022-03-09",16.5579,17.291,16.5326,17.0382,1582297.0],["2022-03-10",16.8992,17.0887,16.6337,17.0255,689531.0],["2022-03-11",16.6843,17.2215,16.6084,16.6464,771403.0],["2022-03-14",16.6716,16.6843,16.1787,16.4062,872780.0],["2022-03-15",16.4441,16.482,15.9512,16.2798,1652851.0],["2022-03-16",16.3936,16.6843,16.0902,16.4568,1483990.0],["2022-03-17",16.3809,17.4995,16.0776,17.3921,1642196.0],["2022-03-18",17.5059,18.0114,17.3605,17.4427,1767954.0],["2022-03-21",17.5185,17.6449,17.2531,17.4174,583218.0],["2022-03-22",17.4932,17.9798,17.449,17.7839,1483810.0],["2022-03-23",17.7207,17.7586,17.3542,17.4427,809329.0],["2022-03-24",17.4679,17.7713,17.4047,17.7586,586107.0],["2022-03-25",17.7586,17.885,17.5311,17.6954,684474.0],["2022-03-28",17.6323,17.7574,17.607,17.6954,566843.0],["2022-03-29",17.8218,17.9103,17.5564,17.746,1057413.0],["2022-03-30",17.8724,17.9103,17.3858,17.5943,707169.0],["2022-03-31",17.6327,17.8115,17.5049,17.5816,802767.0],["2022-04-01",17.5688,17.9904,17.5177,17.9777,1173840.0],["2022-04-04",17.901,17.9776,17.556,17.6965,674962.0],["2022-04-05",17.6582,17.8627,17.4666,17.5177,560763.0],["2022-04-06",17.4282,17.7093,17.1982,17.5304,1341738.0],["2022-04-07",17.556,17.6263,17.1791,17.3388,1006725.0],["2022-04-08",17.3643,17.5049,17.1216,17.2493,767670.0],["2022-04-11",17.2877,17.3899,17.0705,17.1216,517780.0],["2022-04-12",17.2749,17.3899,17.096,17.2493,856646.0],["2022-04-13",17.2238,17.5177,17.1982,17.441,645525.0],["2022-04-14",17.4793,17.5049,17.0641,17.096,768754.0],["2022-04-18",17.1471,17.2813,16.9619,17.0705,942973.0],["2022-04-19",17.1343,17.5879,17.096,17.4154,893187.0],["2022-04-20",17.5304,17.7285,17.3388,17.4921,1084142.0],["2022-04-21",17.6327,17.6327,16.9044,17.0705,784406.0],["2022-04-22",17.0577,17.1855,16.9044,16.9555,1241264.0],["2022-04-25",16.8149,16.9491,16.6169,16.7383,1655199.0],["2022-04-26",16.6744,16.8277,15.9525,15.9972,1197739.0],["2022-04-27",16.0483,16.291,15.8566,16.0866,1096122.0],["2022-04-28",16.2655,16.521,15.9716,16.4444,694347.0],["2022-04-29",16.3038,16.3422,15.7416,15.8311,1038269.0],["2022-05-02",15.8311,15.9588,15.1603,15.5755,1349684.0],["2022-05-03",15.6139,15.9077,15.3775,15.7927,984691.0],["2022-05-04",15.3583,15.9844,15.2816,15.9333,906853.0],["2022-05-05",15.8822,16.5849,15.0772,15.2561,1192923.0],["2022-05-06",15.0261,15.1411,14.4383,14.5661,1641293.0],["2022-05-09",14.4,14.4256,13.2948,13.4289,1664831.0],["2022-05-10",13.595,13.6973,12.9945,13.365,1275096.0],["2022-05-11",13.4034,13.6461,13.1223,13.1734,961815.0],["2022-05-12",13.1862,13.3842,12.9434,13.0839,912752.0],["2022-05-13",13.1606,13.6334,13.1478,13.6078,1680182.0],["2022-05-16",13.5823,13.7164,13.4353,13.48,596221.0],["2022-05-17",13.5184,13.8506,13.5184,13.7611,732032.0],["2022-05-18",13.5567,13.6909,13.3139,13.5056,1189311.0],["2022-05-19",13.3906,13.825,13.3523,13.4162,880846.0],["2022-05-20",13.5695,13.6078,13.0328,13.3395,819864.0],["2022-05-23",13.4673,13.825,13.3012,13.7484,1194850.0],["2022-05-24",13.6845,13.9017,13.4289,13.7611,876030.0],["2022-05-25",13.7611,14.3361,13.6845,14.2211,990350.0],["2022-05-26",14.2339,14.4383,13.9784,14.17,1041580.0],["2022-05-27",14.285,14.7897,14.1828,14.7067,1048142.0],["2022-05-31",14.3872,14.5981,14.3553,14.4895,1035801.0],["2022-06-01",14.4639,14.4895,14.1317,14.2467,845991.0],["2022-06-02",14.1956,14.7067,13.9145,14.6811,764600.0],["2022-06-03",14.5661,14.6683,14.4447,14.6428,821248.0],["2022-06-06",14.8983,14.9622,14.3872,14.5917,671892.0],["2022-06-07",14.5022,14.5789,14.055,14.5406,714634.0],["2022-06-08",14.3872,14.4767,14.1061,14.1572,554743.0],["2022-06-09",14.1317,14.1764,13.71,13.7484,662621.0],["2022-06-10",13.5695,13.5823,13.3267,13.5439,758460.0],["2022-06-13",13.1478,13.2053,12.6495,12.7901,1132663.0],["2022-06-14",12.8156,12.8731,12.3429,12.5345,875368.0],["2022-06-15",12.7134,13.0839,12.6176,12.8412,1145606.0],["2022-06-16",12.6207,12.7115,12.2834,12.4521,1083058.0],["2022-06-17",12.6077,13.0357,12.5104,12.9839,2106458.0],["2022-06-21",13.1265,13.2952,13.0228,13.2173,930511.0],["2022-06-22",13.0357,13.4508,13.0098,13.1525,1110088.0],["2022-06-23",13.1784,13.3535,13.0682,13.2044,934906.0],["2022-06-24",13.2044,13.3341,12.9449,12.9839,4270588.0],["2022-06-27",12.9839,13.1136,12.8801,12.932,961755.0],["2022-06-28",13.0357,13.1395,12.5104,12.5558,976986.0],["2022-06-29",12.465,12.465,11.9527,12.0759,1392847.0],["2022-06-30",11.9981,12.3548,11.9527,12.2186,1432038.0],["2022-07-01",12.1926,12.5169,12.0629,12.478,1347878.0],["2022-07-05",12.2186,12.4261,12.024,12.4002,1166194.0],["2022-07-06",12.3742,12.5688,12.1472,12.1537,656842.0],["2022-07-07",12.2575,12.3872,12.2056,12.3094,611632.0],["2022-07-08",12.3223,12.5299,12.1408,12.2315,461252.0],["2022-07-11",12.2315,12.2834,12.1278,12.1926,624394.0],["2022-07-12",12.1018,12.2834,11.9527,12.1018,774774.0],["2022-07-13",11.9721,12.2769,11.8684,12.2186,414296.0],["2022-07-14",12.0629,12.1018,11.81,11.8294,561485.0],["2022-07-15",12.1278,12.2121,11.8684,12.0759,661116.0],["2022-07-18",12.1926,12.3094,11.9332,11.9981,513506.0],["2022-07-19",12.1926,12.5169,12.1226,12.491,814867.0],["2022-07-20",12.491,12.6596,12.4131,12.5947,573706.0],["2022-07-21",12.5688,12.8282,12.4002,12.8152,563592.0],["2022-07-22",12.8542,12.9839,12.5299,12.7244,719270.0],["2022-07-25",12.7763,12.8217,12.6077,12.6985,635230.0],["2022-07-26",12.6596,12.7958,12.5558,12.6077,510195.0],["2022-07-27",12.6466,12.8671,12.6336,12.7763,639204.0],["2022-07-28",12.906,13.1006,12.8282,13.0098,774052.0],["2022-07-29",13.0617,13.0993,12.8801,12.932,708975.0],["2022-08-01",12.906,13.0617,12.8088,12.9968,508750.0],["2022-08-02",12.906,13.2433,12.8931,13.0098,439881.0],["2022-08-03",13.1006,13.4314,13.0747,13.2433,1823759.0],["2022-08-04",13.4249,13.5416,12.6466,12.7763,842800.0],["2022-08-05",12.6985,12.9579,12.491,12.919,795603.0],["2022-08-08",13.2044,13.2433,12.8671,12.919,1104971.0],["2022-08-09",12.8801,12.9774,12.7828,12.932,910525.0],["2022-08-10",13.1006,13.2044,12.9839,13.1525,890900.0],["2022-08-11",13.2044,13.2822,13.0383,13.1136,652147.0],["2022-08-12",13.2303,13.3081,13.0487,13.1265,1020691.0],["2022-08-15",13.0876,13.2303,12.9774,13.2044,913595.0],["2022-08-16",13.1914,13.4768,13.1265,13.386,955735.0],["2022-08-17",13.2044,13.2303,13.0876,13.1395,509894.0],["2022-08-18",13.1395,13.2822,13.0682,13.2692,288779.0],["2022-08-19",13.2173,13.2173,13.0357,13.0876,484369.0],["2022-08-22",12.9709,12.9839,12.6466,12.6985,639745.0],["2022-08-23",12.6596,12.7374,12.3807,12.4391,667197.0],["2022-08-24",12.4261,12.6336,12.3483,12.478,510556.0],["2022-08-25",12.5299,12.8023,12.5169,12.8023,847195.0],["2022-08-26",12.7763,12.7763,12.3613,12.3872,550830.0],["2022-08-29",12.3223,12.4456,12.1797,12.2056,423387.0],["2022-08-30",12.1926,12.2964,12.011,12.05,590923.0],["2022-08-31",12.1148,12.3807,12.0759,12.1797,676528.0],["2022-09-01",12.0889,12.2445,11.9332,12.2186,668220.0],["2022-09-02",12.3742,12.4261,11.9592,11.9981,712166.0],["2022-09-06",12.024,12.1083,11.81,11.9202,984691.0],["2022-09-07",11.8424,11.9981,11.6997,11.9592,842499.0],["2022-09-08",11.8669,12.1438,11.8009,12.1438,525245.0],["2022-09-09",12.2097,12.6184,12.0871,12.6184,623792.0],["2022-09-12",12.6844,12.8426,12.5393,12.5657,510436.0],["2022-09-13",12.2888,12.3283,11.6823,11.7218,956638.0],["2022-09-14",11.6691,11.7614,11.5135,11.6823,670628.0],["2022-09-15",11.6691,11.7877,11.4054,11.4054,803369.0],["2022-09-16",11.3526,11.3922,11.1351,11.2603,1950781.0],["2022-09-19",11.168,11.4252,11.0955,11.3658,659250.0],["2022-09-20",11.1944,11.2274,10.9571,11.1417,637458.0],["2022-09-21",11.1944,11.2933,10.7725,10.7857,814988.0],["2022-09-22",10.7725,10.7988,10.2319,10.2582,1116951.0],["2022-09-23",10.2055,10.2055,9.5726,9.6253,1512645.0],["2022-09-26",9.5594,9.6122,8.7815,8.8078,1727198.0],["2022-09-27",8.9529,9.21,8.8672,9.0979,1551836.0],["2022-09-28",9.1902,9.4605,9.0979,9.388,1118456.0],["2022-09-29",9.3089,9.3616,8.7947,8.8342,1769097.0],["2022-09-30",8.887,9.2891,8.8606,9.1639,1431436.0],["2022-10-03",9.3616,9.5726,9.0452,9.4935,1018343.0],["2022-10-04",9.7968,10.2516,9.744,10.1923,1396941.0],["2022-10-05",9.9022,9.955,9.533,9.5858,1352212.0],["2022-10-06",9.599,9.6253,9.0584,9.0979,1647554.0],["2022-10-07",8.9793,9.0913,8.7683,8.7815,1063553.0],["2022-10-10",8.8342,9.1045,8.821,8.9265,861763.0],["2022-10-11",8.9001,9.0056,8.498,8.6364,1907136.0],["2022-10-12",8.676,8.7815,8.531,8.7024,1321992.0],["2022-10-13",8.531,9.6451,8.3727,9.6122,1836100.0],["2022-10-14",9.7176,9.744,9.1111,9.177,1496151.0],["2022-10-17",9.4803,10.0341,9.4803,9.8099,1165592.0],["2022-10-18",10.0473,10.2187,9.6649,9.8495,1000103.0],["2022-10-19",9.6253,9.6913,9.0847,9.4539,1032370.0],["2022-10-20",9.388,9.5924,9.2562,9.3089,708133.0],["2022-10-21",9.4144,9.4276,9.1243,9.4012,744313.0],["2022-10-24",9.4539,9.5858,9.2891,9.388,638782.0],["2022-10-25",9.4012,10.1857,9.388,10.1,1862227.0],["2022-10-26",10.1396,10.2055,9.7638,9.8231,1979015.0],["2022-10-27",9.9682,10.1198,9.9286,9.9418,1265946.0],["2022-10-28",9.9022,10.2516,9.8627,10.1264,1851872.0],["2022-10-31",10.0341,10.5417,9.8891,10.2319,5086178.0],["2022-11-01",10.3242,10.4692,10.0473,10.1923,1185097.0],["2022-11-02",10.0605,10.0605,9.388,9.4539,1757178.0],["2022-11-03",9.2693,9.3419,8.7683,8.8474,1177693.0],["2022-11-04",8.9001,9.1045,8.7815,8.9133,1255531.0],["2022-11-07",8.9924,9.2562,8.9397,9.1902,1180341.0],["2022-11-08",9.1902,9.2693,8.9397,9.1639,1087031.0],["2022-11-09",9.0716,9.2562,8.7947,8.8078,1472853.0],["2022-11-10",9.2298,10.0011,9.1968,9.8231,2084425.0],["2022-11-11",9.9286,10.2978,9.7704,10.2714,1351671.0],["2022-11-14",10.1791,10.2714,9.9154,10.1,1217906.0],["2022-11-15",10.3505,10.6011,10.1066,10.1528,882893.0],["2022-11-16",10.0341,10.1396,9.8627,9.9022,839248.0],["2022-11-17",9.7176,9.8495,9.5924,9.7045,767971.0],["2022-11-18",9.9814,10.0473,9.6913,9.8231,666233.0],["2022-11-21",9.7704,9.8033,9.5462,9.5594,659009.0],["2022-11-22",9.6385,9.744,9.5199,9.7176,398163.0],["2022-11-23",9.6517,9.777,9.599,9.7704,291007.0],["2022-11-25",9.7968,10.1396,9.6636,10.0736,345127.0],["2022-11-28",9.9418,10.0341,9.5001,9.533,656963.0],["2022-11-29",9.5594,9.6979,9.4671,9.6913,750634.0],["2022-11-30",9.6913,10.0802,9.4671,10.0473,1210863.0],["2022-12-01",10.1659,10.2846,9.8033,9.8759,544208.0],["2022-12-02",9.7308,9.922,9.599,9.8363,553840.0],["2022-12-05",9.7308,9.8231,9.4803,9.5726,763818.0],["2022-12-06",9.599,9.6517,9.2957,9.2957,531807.0],["2022-12-07",8.3332,8.6101,7.8849,8.0101,7697714.0],["2022-12-08",7.964,8.0299,7.3575,7.8717,6638976.0],["2022-12-09",7.8849,8.0827,7.7266,7.8321,2911031.0],["2022-12-12",7.8189,8.0695,7.8058,8.0299,1954032.0],["2022-12-13",8.2145,8.3727,7.9508,8.1486,2733261.0],["2022-12-14",8.109,8.287,7.9244,7.964,3187169.0],["2022-12-15",7.9505,8.0857,7.818,7.9099,1633708.0],["2022-12-16",7.7476,8.0451,7.7071,8.0181,5629784.0],["2022-12-19",8.0451,8.0451,7.4096,7.4231,1725091.0],["2022-12-20",7.4502,7.4772,7.2203,7.3826,2701656.0],["2022-12-21",7.4502,7.626,7.3826,7.4096,1321631.0],["2022-12-22",7.315,7.4907,7.2338,7.4772,1865718.0],["2022-12-23",7.5043,7.8017,7.4502,7.7612,1017320.0],["2022-12-27",7.8423,7.8423,7.5448,7.653,754607.0],["2022-12-28",7.7071,7.7341,7.3826,7.3826,761470.0],["2022-12-29",7.4367,7.7071,7.4164,7.68,976384.0],["2022-12-30",7.653,7.6665,7.2474,7.4772,2152210.0],["2023-01-03",7.6124,7.8423,7.4299,7.7747,1422767.0],["2023-01-04",7.8829,8.0586,7.8017,7.991,1103346.0],["2023-01-05",7.9234,7.9234,7.7071,7.7612,865014.0],["2023-01-06",7.8288,7.964,7.6124,7.964,853154.0],["2023-01-09",8.0586,8.0722,7.8558,7.8829,895054.0],["2023-01-10",7.8829,7.9302,7.7612,7.8288,899689.0],["2023-01-11",7.8693,8.1938,7.8693,8.1127,1641473.0],["2023-01-12",8.2209,8.3155,8.0194,8.1803,918772.0],["2023-01-13",8.0451,8.302,7.9775,8.2479,771764.0],["2023-01-17",8.2614,8.3155,8.1398,8.1938,597064.0],["2023-01-18",8.2074,8.302,8.0045,8.1127,1257518.0],["2023-01-19",8.0857,8.1533,7.991,8.0451,1069212.0],["2023-01-20",8.1533,8.3967,7.9505,8.3831,1823398.0],["2023-01-23",8.3291,8.5319,8.2479,8.4913,1510237.0],["2023-01-24",8.4778,8.4913,8.2817,8.3426,759423.0],["2023-01-25",8.3426,8.5819,8.2074,8.5048,924371.0],["2023-01-26",8.6265,8.7212,8.4643,8.5724,1509094.0],["2023-01-27",8.586,8.9037,8.5184,8.7888,1492177.0],["2023-01-30",8.6536,8.7347,8.5589,8.613,940143.0],["2023-01-31",8.64,8.951,8.613,8.9105,1490793.0],["2023-02-01",8.8293,9.0322,8.586,8.9105,1429329.0],["2023-02-02",9.0998,9.2701,8.9808,9.0998,2412515.0],["2023-02-03",8.924,8.9307,8.7347,8.8293,2246483.0],["2023-02-06",8.7753,8.8429,8.586,8.7212,1240842.0],["2023-02-07",8.613,8.613,8.3291,8.4778,1758623.0],["2023-02-08",8.4507,8.4778,8.1533,8.2074,1411871.0],["2023-02-09",8.3561,8.3967,8.0789,8.1938,1649962.0],["2023-02-10",8.1398,8.1871,7.8491,8.1398,1530645.0],["2023-02-13",8.1668,8.3426,8.0992,8.3291,1171131.0],["2023-02-14",8.302,8.3358,8.0451,8.1398,1134710.0],["2023-02-15",8.0857,8.1195,7.9505,8.0857,1173238.0],["2023-02-16",7.964,8.083,7.8896,7.991,1158609.0],["2023-02-17",8.0316,8.0451,7.9099,8.0316,1847899.0],["2023-02-21",7.9099,7.9572,7.5313,7.6124,1689513.0],["2023-02-22",7.5854,7.6665,7.5178,7.626,1773673.0],["2023-02-23",7.7071,7.8017,7.561,7.7747,1716483.0],["2023-02-24",7.7747,7.7882,7.2203,7.5719,1629433.0],["2023-02-27",7.6395,7.9505,7.5854,7.8829,2452367.0],["2023-02-28",7.8017,7.9505,7.4231,7.4231,2438220.0],["2023-03-01",7.4637,7.4637,6.8958,6.9634,2743194.0],["2023-03-02",7.0445,7.0445,6.7741,6.8958,2720980.0],["2023-03-03",6.9634,7.031,6.8147,6.8552,2445384.0],["2023-03-06",6.9093,6.9093,6.7403,6.7876,2437378.0],["2023-03-07",6.7471,6.7876,6.2874,6.2874,2234263.0],["2023-03-08",6.3009,6.382,6.0575,6.0981,2928068.0],["2023-03-09",6.071,6.0845,5.8006,5.8547,3613084.0],["2023-03-10",6.1521,6.1589,5.6721,5.7871,3484015.0],["2023-03-13",5.733,5.9493,5.6113,5.8682,2604493.0],["2023-03-14",6.0169,6.1116,5.2597,5.3679,4237839.0],["2023-03-15",5.4355,5.4355,4.8947,5.0975,4157954.0],["2023-03-16",5.0569,5.1651,4.8879,5.0704,2455799.0],["2023-03-17",5.0299,5.0434,4.5296,4.7054,5879012.0],["2023-03-20",4.773,5.0299,4.7324,4.8811,2772692.0],["2023-03-21",4.9217,5.0502,4.7527,5.0028,3172841.0],["2023-03-22",4.9352,4.9758,4.6107,4.6107,2345934.0],["2023-03-23",4.6648,4.7595,4.4485,4.489,1912915.0],["2023-03-24",4.4485,4.5702,4.2592,4.5566,2114826.0],["2023-03-27",4.7324,4.7595,4.5702,4.7189,1756997.0],["2023-03-28",4.7054,4.7662,4.5837,4.7324,1397904.0],["2023-03-29",4.773,4.8825,4.7527,4.8406,2217226.0],["2023-03-30",4.8547,4.9111,4.7841,4.7982,1609206.0],["2023-03-31",4.8124,5.0099,4.7841,5.0099,2182431.0],["2023-04-03",4.8265,5.024,4.77,4.8406,1850789.0],["2023-04-04",4.897,4.897,4.5442,4.6007,1571401.0],["2023-04-05",4.6289,4.643,4.4454,4.4454,2052218.0],["2023-04-06",4.4313,4.5724,4.4313,4.4737,1389717.0],["2023-04-10",4.516,4.5583,4.3184,4.4454,1620584.0],["2023-04-11",4.4595,4.6712,4.4102,4.6289,3787363.0],["2023-04-12",4.7277,4.7982,4.5583,4.5724,1622992.0],["2023-04-13",4.5583,4.7559,4.5583,4.7136,2037349.0],["2023-04-14",4.77,4.8547,4.6007,4.6995,2549109.0],["2023-04-17",4.6712,5.0382,4.6712,5.024,2294824.0],["2023-04-18",5.0664,5.0664,4.7982,4.8406,2346355.0],["2023-04-19",4.7982,5.0099,4.7841,4.9394,1315129.0],["2023-04-20",4.897,4.9535,4.6853,4.7277,1422406.0],["2023-04-21",4.7418,4.77,4.4878,4.5724,1618959.0],["2023-04-24",4.5866,4.6148,4.4737,4.5019,1107319.0],["2023-04-25",4.4454,4.4595,4.262,4.262,1421262.0],["2023-04-26",4.2902,4.4031,4.1632,4.1773,1211706.0],["2023-04-27",4.2055,4.4031,4.1491,4.389,1731954.0],["2023-04-28",4.3749,4.8547,4.3466,4.8265,2541584.0],["2023-05-01",4.8124,4.8335,4.6501,4.6571,1270942.0],["2023-05-02",4.6289,4.6557,4.3184,4.3466,1667420.0],["2023-05-03",4.3325,4.5936,4.3255,4.5019,2308911.0],["2023-05-04",4.5866,5.1652,4.5442,5.1369,2826029.0],["2023-05-05",5.1793,5.4615,5.0382,5.391,2772210.0],["2023-05-08",5.4333,5.518,5.2428,5.3486,2012486.0],["2023-05-09",5.2922,5.391,5.1087,5.3627,2533698.0],["2023-05-10",5.4333,5.5885,5.2287,5.3204,1369731.0],["2023-05-11",5.2498,5.3345,5.0805,5.1793,1300982.0],["2023-05-12",5.1934,5.2216,5.0099,5.1934,1438178.0],["2023-05-15",5.1934,5.3627,5.1934,5.3204,1042122.0],["2023-05-16",5.2922,5.3204,4.7982,4.7982,2457785.0],["2023-05-17",4.8547,5.398,4.8406,5.3063,2108324.0],["2023-05-18",5.3204,5.3204,4.9958,5.2781,1042664.0],["2023-05-19",5.3627,5.4051,5.1511,5.2216,1088898.0],["2023-05-22",5.2075,5.5603,5.1228,5.518,1223505.0],["2023-05-23",5.5603,5.765,5.5039,5.518,1289725.0],["2023-05-24",5.4051,5.4474,4.897,4.9111,2336663.0],["2023-05-25",4.9111,5.0099,4.7982,4.8829,1730870.0],["2023-05-26",4.8829,5.1228,4.7841,5.1228,1252461.0],["2023-05-30",5.1087,5.3063,5.0946,5.2781,1054222.0],["2023-05-31",5.264,5.2781,5.0382,5.2498,1586992.0],["2023-06-01",5.2498,5.2992,4.9986,5.1228,1473997.0],["2023-06-02",5.2075,5.5321,5.2075,5.4756,1887631.0],["2023-06-05",5.4333,5.4968,5.2781,5.4192,897702.0],["2023-06-06",5.4192,5.8214,5.4192,5.6591,2426301.0],["2023-06-07",5.7579,6.1672,5.7297,6.1248,2602506.0],["2023-06-08",6.153,6.2024,5.8779,6.1107,2891165.0],["2023-06-09",6.0966,6.1883,5.8849,5.9978,3809275.0],["2023-06-12",6.0825,6.2377,5.9766,6.1954,2543932.0],["2023-06-13",6.3083,6.7034,6.2942,6.6611,5752652.0],["2023-06-14",6.7175,6.7458,6.1813,6.3365,3344351.0],["2023-06-15",6.3511,6.6358,6.2124,6.5409,2153354.0],["2023-06-16",6.5847,6.6723,6.4387,6.6431,4644310.0],["2023-06-20",6.6285,6.6431,6.3511,6.4387,1424332.0],["2023-06-21",6.3073,6.5482,6.3073,6.4387,2071723.0],["2023-06-22",6.4679,6.5117,6.0737,6.2051,1742730.0],["2023-06-23",5.9423,6.2051,5.9423,6.0445,1639246.0],["2023-06-26",6.0445,6.6139,6.0299,6.5701,1822374.0],["2023-06-27",6.5993,6.6796,6.3949,6.5847,1494706.0],["2023-06-28",6.5847,6.7161,6.4679,6.6723,1881852.0],["2023-06-29",6.5847,6.8475,6.5847,6.8475,1264501.0],["2023-06-30",6.8183,7.0227,6.6577,6.7453,1579889.0],["2023-07-03",6.6577,7.0227,6.6577,6.9935,968377.0],["2023-07-05",6.9935,7.4169,6.9278,7.2125,2522621.0],["2023-07-06",7.0665,7.0665,6.7891,6.9935,1083720.0],["2023-07-07",7.0081,7.3001,6.9935,7.1541,1928266.0],["2023-07-10",7.2125,7.4315,7.0957,7.2271,1748148.0],["2023-07-11",7.2417,7.3001,7.0592,7.1687,1088837.0],["2023-07-12",7.3439,7.4534,7.1979,7.2125,1843384.0],["2023-07-13",7.3293,7.5045,7.1541,7.4607,1643279.0],["2023-07-14",7.4461,7.4461,6.8329,6.9351,3580576.0],["2023-07-17",6.9059,6.9351,6.3803,6.4241,3292820.0],["2023-07-18",6.4095,6.9059,6.4095,6.8621,2470909.0],["2023-07-19",6.9643,7.7162,6.9497,7.6797,3429112.0],["2023-07-20",7.5921,7.5921,7.2052,7.3439,1110208.0],["2023-07-21",7.4315,7.5191,7.2271,7.4023,964284.0],["2023-07-24",7.2709,7.5629,7.1979,7.4899,960852.0],["2023-07-25",7.5191,7.5615,7.3001,7.3439,877535.0],["2023-07-26",7.3877,7.7381,7.3731,7.7235,1158669.0],["2023-07-27",7.7965,7.9863,7.5659,7.6213,1318199.0],["2023-07-28",7.7381,8.0374,7.7381,7.9425,1172576.0],["2023-07-31",7.9863,8.1907,7.9352,8.1469,1170709.0],["2023-08-01",8.1323,8.1542,7.8987,8.1469,1128449.0],["2023-08-02",8.0009,8.0739,7.8418,8.0739,1314166.0],["2023-08-03",7.9717,8.0447,7.1103,7.2563,2953713.0],["2023-08-04",7.2709,7.8549,7.2563,7.6797,1327350.0],["2023-08-07",7.7381,7.8987,7.5629,7.8695,886505.0],["2023-08-08",7.6651,8.1761,7.6024,8.1761,1050008.0],["2023-08-09",8.1469,8.4681,8.0009,8.3075,1537628.0],["2023-08-10",8.3367,8.4973,8.2345,8.4535,1386286.0],["2023-08-11",8.4535,8.7748,8.3805,8.4243,1260287.0],["2023-08-14",8.4827,8.4827,8.1761,8.2491,1086851.0],["2023-08-15",8.0739,8.0739,7.8111,7.8695,978732.0],["2023-08-16",7.8111,8.0447,7.6651,7.6797,889515.0],["2023-08-17",7.6797,7.8476,7.5629,7.5629,812580.0],["2023-08-18",7.4461,7.6651,7.3731,7.6505,1617935.0],["2023-08-21",7.6359,7.6651,7.3585,7.3877,841777.0],["2023-08-22",7.4753,7.5264,7.3147,7.3439,1278347.0],["2023-08-23",7.3585,7.4753,7.2417,7.4607,910344.0],["2023-08-24",7.4461,7.614,7.4023,7.4607,1147292.0],["2023-08-25",7.4899,7.614,7.3877,7.4169,734741.0],["2023-08-28",7.4461,7.7235,7.4461,7.6797,793496.0],["2023-08-29",7.7235,7.8111,7.5775,7.7673,651244.0],["2023-08-30",7.7965,7.8987,7.7089,7.8549,823175.0],["2023-08-31",7.8841,7.9571,7.8257,7.8403,1427763.0],["2023-09-01",7.9425,8.2199,7.9425,8.1615,1021474.0],["2023-09-05",8.2053,8.2783,8.0666,8.1761,1293216.0],["2023-09-06",8.2637,8.2637,7.8841,8.0447,1494284.0],["2023-09-07",7.9397,7.9397,7.2042,7.3994,2150464.0],["2023-09-08",7.4144,7.4444,7.1142,7.1592,1306340.0],["2023-09-11",7.1592,7.4144,7.0767,7.3243,1292313.0],["2023-09-12",7.2943,7.4894,7.1592,7.4144,1105453.0],["2023-09-13",7.4294,7.4294,7.0992,7.2343,1400433.0],["2023-09-14",7.4144,8.1948,7.4144,8.1948,1894915.0],["2023-09-15",8.1348,8.3974,7.7746,7.8496,5984482.0],["2023-09-18",7.9697,8.3149,7.7746,7.8496,1685359.0],["2023-09-19",7.8496,7.9397,7.7145,7.7145,711323.0],["2023-09-20",7.8046,7.9997,7.6095,7.6095,785911.0],["2023-09-21",7.4744,7.632,7.3994,7.4744,901074.0],["2023-09-22",7.6395,7.7446,7.1292,7.1592,1401155.0],["2023-09-25",7.1292,7.2568,6.784,6.814,1399831.0],["2023-09-26",6.754,6.9191,6.6639,6.6639,1228200.0],["2023-09-27",6.6639,6.814,6.4913,6.4988,1372741.0],["2023-09-28",6.4988,6.9191,6.3713,6.8741,1292073.0],["2023-09-29",6.9791,7.2268,6.9791,7.0842,1201351.0],["2023-10-02",7.0692,7.0992,6.769,6.844,793857.0],["2023-10-03",6.754,6.8515,6.5964,6.6789,809028.0],["2023-10-04",6.724,6.8816,6.4388,6.6639,744012.0],["2023-10-05",6.6489,6.724,6.4238,6.5589,1031286.0],["2023-10-06",6.5439,6.7915,6.3713,6.6939,1001848.0],["2023-10-09",6.5138,7.0692,6.5138,7.0542,817396.0],["2023-10-10",7.0692,7.3093,7.0391,7.0992,963862.0],["2023-10-11",7.1742,7.2943,7.0542,7.2343,601579.0],["2023-10-12",7.1592,7.2493,7.0091,7.2193,566783.0],["2023-10-13",7.2643,7.3243,6.7705,6.814,878739.0],["2023-10-16",6.844,7.1592,6.769,7.0542,895957.0],["2023-10-17",6.9341,7.1292,6.754,6.784,971207.0],["2023-10-18",6.724,6.724,6.5138,6.6039,635652.0],["2023-10-19",6.6039,6.6039,6.2917,6.3337,1127004.0],["2023-10-20",6.3788,6.5589,6.2737,6.4538,919796.0],["2023-10-23",6.3938,6.5589,6.1851,6.4538,1121466.0],["2023-10-24",6.5439,6.7315,6.4088,6.5288,954351.0],["2023-10-25",6.4388,6.5288,6.3637,6.4538,694527.0],["2023-10-26",6.4988,6.754,6.4988,6.6939,577679.0],["2023-10-27",6.6939,6.6939,6.1686,6.2287,1214234.0],["2023-10-30",6.3037,6.4013,6.1236,6.2887,688568.0],["2023-10-31",6.3337,6.9341,6.3337,6.9041,1372741.0],["2023-11-01",6.9791,6.9791,6.5589,6.769,1003173.0],["2023-11-02",6.9791,7.4744,6.9041,7.3994,2273152.0],["2023-11-03",7.5044,8.0432,7.4894,7.8046,1584344.0],["2023-11-06",7.7896,7.9097,7.6845,7.8046,1086851.0],["2023-11-07",7.8046,7.9232,7.0992,7.2193,2524607.0],["2023-11-08",7.2343,7.2343,7.0241,7.1892,766406.0],["2023-11-09",7.2943,7.2943,7.0617,7.1742,741122.0],["2023-11-10",7.2493,7.2943,6.9491,7.1142,734019.0],["2023-11-13",6.9641,7.1142,6.799,6.829,558776.0],["2023-11-14",7.4594,7.9847,7.4294,7.9247,1669286.0],["2023-11-15",7.8947,8.1498,7.8646,7.9997,942792.0],["2023-11-16",7.9547,7.9997,7.6695,7.7296,676889.0],["2023-11-17",7.8796,8.1348,7.7446,8.1048,865616.0],["2023-11-20",8.0748,8.1948,7.9022,8.1948,606816.0],["2023-11-21",8.1498,8.2849,8.0072,8.1348,917328.0],["2023-11-22",8.1798,8.2774,7.9847,8.1048,455654.0],["2023-11-24",8.0597,8.3074,8.0027,8.1648,485633.0],["2023-11-27",8.1198,8.3224,7.9547,8.2399,1567668.0],["2023-11-28",8.1948,8.2098,7.9547,8.1648,620963.0],["2023-11-29",8.3149,8.435,8.2248,8.3449,785008.0],["2023-11-30",8.3599,8.4875,8.2248,8.2999,924672.0],["2023-12-01",8.2999,8.7802,8.2248,8.7652,1092028.0],["2023-12-04",8.7051,8.9303,8.6211,8.9153,836780.0],["2023-12-05",8.8552,8.9753,8.555,8.6151,1394051.0],["2023-12-06",8.6751,8.8702,8.42,8.465,940083.0],["2023-12-07",8.465,8.6001,8.2999,8.435,1274855.0],["2023-12-08",8.405,8.4725,8.1498,8.2399,872900.0],["2023-12-11",8.2098,8.3299,8.0748,8.2549,848820.0],["2023-12-12",8.2399,8.3149,7.9997,8.1498,961996.0],["2023-12-13",8.1048,8.6451,7.9697,8.6301,2877861.0],["2023-12-14",8.7225,9.2234,8.6994,8.8304,1752603.0],["2023-12-15",8.9075,8.9075,8.5068,8.553,4211532.0],["2023-12-18",8.7071,8.7071,8.4452,8.476,1067466.0],["2023-12-19",8.553,8.7842,8.553,8.6609,1034356.0],["2023-12-20",8.5993,8.684,8.2371,8.2448,1369610.0],["2023-12-21",8.3527,8.4297,8.2602,8.4143,746962.0],["2023-12-22",8.4606,8.4914,8.2679,8.3065,575873.0],["2023-12-26",8.3989,8.5993,8.3835,8.5684,818780.0],["2023-12-27",8.6147,9.0385,8.5993,8.9691,971869.0],["2023-12-28",8.9537,9.1695,8.8659,9.0924,750814.0],["2023-12-29",9.077,9.0924,8.9075,8.9075,537104.0],["2024-01-02",8.8921,9.1695,8.8458,9.0616,656963.0],["2024-01-03",8.8921,9.0616,8.7842,8.815,1130797.0],["2024-01-04",8.9229,9.2388,8.738,9.1695,1140068.0],["2024-01-05",9.0462,9.2311,8.9383,8.9999,1251739.0],["2024-01-08",8.9691,9.2003,8.8458,9.1232,593873.0],["2024-01-09",8.9845,9.077,8.7688,8.7996,592910.0],["2024-01-10",8.7996,8.9614,8.738,8.815,530603.0],["2024-01-11",8.7996,8.8227,8.345,8.6147,957842.0],["2024-01-12",8.815,8.9537,8.7534,8.7996,614883.0],["2024-01-16",8.7842,8.9845,8.7303,8.9229,744855.0],["2024-01-17",8.7225,8.7842,8.3065,8.3681,709878.0],["2024-01-18",8.5222,8.607,8.2602,8.2756,701210.0],["2024-01-19",8.3065,8.4143,8.1046,8.3989,1025688.0],["2024-01-22",8.4914,8.5839,8.1523,8.3835,1227598.0],["2024-01-23",8.5684,8.6301,8.2988,8.3681,723484.0],["2024-01-24",8.6147,8.6147,8.1678,8.1909,668822.0],["2024-01-25",8.3835,8.4606,8.2217,8.4297,690554.0],["2024-01-26",8.4606,8.5376,8.3835,8.3835,578161.0],["2024-01-29",8.3835,8.4297,8.2525,8.4297,472871.0],["2024-01-30",8.3835,8.4143,8.2448,8.3219,552817.0],["2024-01-31",8.2756,8.4452,8.0984,8.1061,1137058.0],["2024-02-01",8.1369,8.2988,8.0059,8.291,677250.0],["2024-02-02",8.1061,8.1986,7.9366,8.0753,662320.0],["2024-02-05",7.8441,7.952,7.7517,7.875,794941.0],["2024-02-06",7.9058,7.9982,7.7979,7.8441,832145.0],["2024-02-07",7.8287,7.8595,7.5976,7.6438,952785.0],["2024-02-08",7.6592,7.7054,7.4743,7.4897,1258300.0],["2024-02-09",7.4897,7.5205,7.1815,7.4743,1456358.0],["2024-02-12",7.4743,8.0445,7.4743,7.9828,1154034.0],["2024-02-13",7.6284,7.6823,7.3664,7.5051,1458164.0],["2024-02-14",7.6592,7.8287,7.5513,7.7825,927802.0],["2024-02-15",7.875,8.083,7.8549,8.0599,784948.0],["2024-02-16",7.8595,7.9674,7.7363,7.8595,992517.0],["2024-02-20",7.8287,8.8443,7.7517,8.5839,2331305.0],["2024-02-21",8.5222,8.7071,8.3835,8.6917,1816956.0],["2024-02-22",8.7225,8.815,8.5684,8.7225,2191701.0],["2024-02-23",8.6917,8.8767,8.5299,8.8304,1587053.0],["2024-02-26",8.6917,8.8243,8.3219,8.5839,1677112.0],["2024-02-27",8.6455,8.8458,8.5145,8.553,1226635.0],["2024-02-28",8.4452,8.9691,8.4452,8.8458,2124217.0],["2024-02-29",8.8921,9.0924,8.2756,9.0308,2497517.0],["2024-03-01",9.1695,9.8938,8.9845,9.8784,2856309.0],["2024-03-04",9.94,10.1404,9.7551,10.0941,1391222.0],["2024-03-05",9.9708,10.1712,9.7597,9.8475,1128870.0],["2024-03-06",9.9554,10.2636,9.9477,10.1095,855141.0],["2024-03-07",10.1712,10.2482,10.0479,10.0941,1262093.0],["2024-03-08",10.2328,10.3407,10.0479,10.1095,875067.0],["2024-03-11",10.0633,10.2482,9.9631,10.0171,841295.0],["2024-03-12",9.9708,10.0479,9.0308,9.601,1442332.0],["2024-03-13",9.5701,9.8321,9.5701,9.6318,742025.0],["2024-03-14",9.5547,9.6549,9.4469,9.6164,814867.0],["2024-03-15",9.5393,9.7397,9.5162,9.5856,1945664.0],["2024-03-18",9.5701,9.6472,9.4006,9.4469,467152.0],["2024-03-19",9.4006,9.6164,9.3698,9.5085,494904.0],["2024-03-20",9.416,9.7243,9.3513,9.6626,596401.0],["2024-03-21",9.7859,9.846,9.5856,9.7859,883134.0],["2024-03-22",9.8167,9.8321,9.2773,9.2773,1106295.0],["2024-03-25",9.3236,9.4083,9.285,9.3082,634689.0],["2024-03-26",9.416,9.416,9.1386,9.1541,907094.0],["2024-03-27",9.328,9.4861,9.1857,9.2805,1233739.0],["2024-03-28",9.2805,9.4386,9.2331,9.328,1029059.0],["2024-04-01",9.3912,9.5177,9.2094,9.3596,677671.0],["2024-04-02",9.1857,9.2963,9.0434,9.2331,1056510.0],["2024-04-03",9.2015,9.2331,9.0118,9.1857,676648.0],["2024-04-04",9.2647,9.328,8.996,9.0118,748888.0],["2024-04-05",9.0118,9.0434,8.8379,8.8853,823476.0],["2024-04-08",8.9327,9.1699,8.9011,9.075,671832.0],["2024-04-09",9.0908,9.3754,9.0434,9.3438,533673.0],["2024-04-10",9.0276,9.2331,8.8537,9.0276,1403623.0],["2024-04-11",9.0908,9.2015,8.9406,9.0118,691999.0],["2024-04-12",8.9801,9.0592,8.822,8.8695,670086.0],["2024-04-15",8.9169,9.2173,8.6481,8.6481,589659.0],["2024-04-16",8.5533,8.6086,8.411,8.49,685196.0],["2024-04-17",8.6007,8.6718,8.3635,8.3794,472149.0],["2024-04-18",8.411,8.5058,8.3477,8.3952,579064.0],["2024-04-19",8.3003,8.5375,8.2845,8.3952,741122.0],["2024-04-22",8.411,8.5058,8.2861,8.3952,500924.0],["2024-04-23",8.4584,9.5019,8.411,9.075,3203122.0],["2024-04-24",8.9485,9.5019,8.9485,9.0276,5228129.0],["2024-04-25",8.7904,8.9327,8.6007,8.8458,1854702.0],["2024-04-26",8.8695,9.2094,8.7825,9.1382,1869330.0],["2024-04-29",9.1541,9.241,8.9801,9.0118,1034657.0],["2024-04-30",8.8853,9.1224,8.7272,9.0908,1646952.0],["2024-05-01",9.1541,9.4386,8.8742,9.1857,1141633.0],["2024-05-02",9.1699,9.5809,9.1699,9.5335,1179920.0],["2024-05-03",9.1382,9.1541,6.5928,7.0197,12681551.0],["2024-05-06",7.0197,7.0276,5.9762,6.0078,7717640.0],["2024-05-07",6.0395,6.1659,5.9288,6.1343,4674048.0],["2024-05-08",6.0078,6.245,5.7707,6.1185,3432785.0],["2024-05-09",6.1501,6.3399,5.9604,6.0078,2883279.0],["2024-05-10",6.0078,6.245,6.0078,6.1185,1624798.0],["2024-05-13",6.1659,6.1897,5.913,6.0553,1567789.0],["2024-05-14",6.1343,6.264,6.0711,6.0869,1272026.0],["2024-05-15",6.2292,6.3478,5.9683,5.992,1433362.0],["2024-05-16",5.992,6.0553,5.7233,5.7391,1782221.0],["2024-05-17",5.7707,5.8972,5.6916,5.7707,1784027.0],["2024-05-20",5.8023,5.8893,5.6995,5.7233,1048624.0],["2024-05-21",5.6916,5.7707,5.5414,5.581,1325664.0],["2024-05-22",5.5335,5.5493,5.4229,5.4703,1450218.0],["2024-05-23",5.4703,5.5098,5.1383,5.1541,2274055.0],["2024-05-24",5.1699,5.2648,5.0592,5.1225,1298394.0],["2024-05-28",5.1699,5.2173,4.8932,4.9169,1858013.0],["2024-05-29",4.8695,4.9169,4.743,4.9011,1618838.0],["2024-05-30",4.9169,5.1067,4.8695,5.0434,1624015.0],["2024-05-31",5.0592,5.0909,4.909,4.996,1757118.0],["2024-06-03",5.0276,5.1383,4.9169,4.9644,1251197.0],["2024-06-04",4.9644,4.996,4.7747,4.7747,1249632.0],["2024-06-05",4.7905,4.9644,4.7272,4.9486,1237772.0],["2024-06-06",4.9802,5.1857,4.9486,5.162,1109968.0],["2024-06-07",5.075,5.1699,4.9802,5.1541,1043025.0],["2024-06-10",5.1383,5.4782,5.1067,5.1541,1653875.0],["2024-06-11",5.1541,5.1699,5.0355,5.0988,979755.0],["2024-06-12",5.2806,5.4703,4.9486,4.9644,1691199.0],["2024-06-13",5.0118,5.0292,4.7905,4.9169,2494267.0],["2024-06-14",4.9834,4.9834,4.4934,4.5681,3802593.0],["2024-06-17",4.5681,4.5681,4.402,4.4352,2191099.0],["2024-06-18",4.402,4.5847,4.2691,4.5681,2445866.0],["2024-06-20",4.6013,4.701,4.4684,4.6844,2349787.0],["2024-06-21",4.6678,4.7757,4.5681,4.7508,6234071.0],["2024-06-24",4.7508,4.8837,4.402,4.402,1804977.0],["2024-06-25",4.3854,4.4684,4.3023,4.4518,2029101.0],["2024-06-26",4.4352,4.5349,4.3522,4.5017,2048847.0],["2024-06-27",4.5017,4.701,4.4435,4.5349,2460073.0],["2024-06-28",4.6512,4.8837,4.5515,4.8505,3975969.0],["2024-07-01",4.8173,4.9169,4.51,4.5515,1795345.0],["2024-07-02",4.5681,4.6346,4.4684,4.5847,955675.0],["2024-07-03",4.6179,4.7757,4.5515,4.6512,508570.0],["2024-07-05",4.6678,4.6761,4.5183,4.6013,1163606.0],["2024-07-08",4.6678,5.0498,4.6678,5.0332,2169548.0],["2024-07-09",5.0498,5.1578,4.8671,5.1495,1100637.0],["2024-07-10",5.1495,5.1661,5.0,5.1163,1124054.0],["2024-07-11",5.2326,5.5149,5.1661,5.4983,1753265.0],["2024-07-12",5.5149,5.8389,5.4651,5.7973,1868969.0],["2024-07-15",5.8472,6.2625,5.7973,6.2458,2354001.0],["2024-07-16",6.3372,6.495,6.2126,6.4784,2050713.0],["2024-07-17",6.3123,6.6362,6.2309,6.412,2008994.0],["2024-07-18",6.4452,6.5116,6.0963,6.1462,1874869.0],["2024-07-19",6.1296,6.2126,5.9967,6.1296,1361062.0],["2024-07-22",6.1296,6.1545,5.9468,6.113,1437275.0],["2024-07-23",6.113,6.2708,5.9967,6.0133,1523843.0],["2024-07-24",5.9302,6.0797,5.7973,5.8306,1257638.0],["2024-07-25",5.8472,6.0382,5.814,6.0133,1576578.0],["2024-07-26",6.113,6.1545,5.9552,6.1296,1975403.0],["2024-07-29",6.0963,6.1462,5.8306,5.8638,1171974.0],["2024-07-30",5.9136,6.2126,5.8721,6.1462,2105194.0],["2024-07-31",6.1296,6.5947,6.0465,6.3787,2474220.0],["2024-08-01",5.9468,6.8605,5.9136,6.7774,3161824.0],["2024-08-02",6.6445,6.794,6.4452,6.7276,1682349.0],["2024-08-05",5.8306,6.3787,5.8306,6.113,1434807.0],["2024-08-06",6.0631,6.9601,6.0133,6.8605,2060225.0],["2024-08-07",6.9767,7.2259,6.7774,7.01,3048408.0],["2024-08-08",6.9767,7.1429,6.7442,7.0266,2500949.0],["2024-08-09",7.01,7.093,6.6977,6.8439,3326170.0],["2024-08-12",6.8439,6.8854,6.4286,6.4618,1905270.0],["2024-08-13",6.4784,6.9601,6.4369,6.9435,2369472.0],["2024-08-14",6.9269,6.9352,6.412,6.4286,1561528.0],["2024-08-15",6.5116,6.794,6.4618,6.794,1344266.0],["2024-08-16",6.7608,6.9767,6.7442,6.8605,1116469.0],["2024-08-19",6.9269,7.4751,6.8106,7.4419,1725633.0],["2024-08-20",7.4086,7.5914,7.2757,7.3256,1105874.0],["2024-08-21",7.392,7.4219,7.1013,7.309,1075473.0],["2024-08-22",7.309,7.3588,7.1429,7.1595,719691.0],["2024-08-23",7.1761,7.6063,7.1595,7.4585,1328734.0],["2024-08-26",7.5083,7.5664,7.3422,7.3754,958625.0],["2024-08-27",7.309,7.4003,7.2425,7.309,1322112.0],["2024-08-28",7.2425,7.3588,7.1761,7.2425,750152.0],["2024-08-29",7.2425,7.3422,7.1262,7.3256,638782.0],["2024-08-30",7.3588,7.4585,7.1595,7.2425,1188950.0],["2024-09-03",7.2425,7.495,7.1761,7.2259,1098409.0],["2024-09-04",7.2259,7.8904,7.201,7.8073,3213717.0],["2024-09-05",7.8571,9.0116,7.8073,8.7708,4936460.0],["2024-09-06",8.7375,8.8538,8.4468,8.7375,2198083.0],["2024-09-09",8.7209,8.9535,8.5714,8.6213,2021516.0],["2024-09-10",8.5714,8.6711,8.505,8.6545,1085827.0],["2024-09-11",8.6213,8.8372,8.4136,8.8372,1758562.0],["2024-09-12",8.8206,8.8704,8.6047,8.7209,1051574.0],["2024-09-13",8.8704,9.2027,8.7625,9.1694,2950763.0],["2024-09-16",9.0365,9.0449,8.804,8.887,1827371.0],["2024-09-17",8.9535,9.0199,8.6877,8.7043,2261232.0],["2024-09-18",8.7209,9.0864,8.6628,8.6877,1494766.0],["2024-09-19",8.8206,9.0449,8.5731,8.8538,1957403.0],["2024-09-20",8.7708,8.9535,8.6296,8.6711,8170765.0],["2024-09-23",8.7209,8.9535,8.5548,8.9203,1665252.0],["2024-09-24",8.9701,9.1362,8.9286,9.0033,1870113.0],["2024-09-25",8.9535,9.0365,8.7043,8.8704,1227779.0],["2024-09-26",9.0199,9.0781,8.8455,9.0199,1213873.0],["2024-09-27",9.1362,9.7674,9.0947,9.701,1884501.0],["2024-09-30",9.5349,9.8588,9.3522,9.3688,2585349.0],["2024-10-01",9.3522,9.4186,9.0731,9.1694,1598491.0],["2024-10-02",9.103,9.3355,9.0947,9.2691,1192080.0],["2024-10-03",9.2359,9.2857,9.103,9.1694,760326.0],["2024-10-04",9.2359,9.3023,9.0947,9.2691,724326.0],["2024-10-07",9.2027,9.294,9.0033,9.2193,1115024.0],["2024-10-08",9.2027,9.2525,8.7542,9.0532,1195331.0],["2024-10-09",9.0532,9.1196,8.804,8.804,1336922.0],["2024-10-10",8.7209,9.0033,8.613,8.9867,1215859.0],["2024-10-11",8.9867,9.2193,8.7957,8.9369,968799.0],["2024-10-14",8.9203,8.995,8.7741,8.9535,856465.0],["2024-10-15",8.9535,9.5017,8.9535,9.4518,2006225.0],["2024-10-16",9.4269,9.701,9.4269,9.5681,869469.0],["2024-10-17",9.4684,9.5847,9.4103,9.5017,560101.0],["2024-10-18",9.5183,9.6013,9.2691,9.3355,861522.0],["2024-10-21",9.3355,9.3605,9.1096,9.2525,927682.0],["2024-10-22",9.1694,9.4934,9.1694,9.4684,1579648.0],["2024-10-23",9.4352,9.5449,9.3106,9.3688,966391.0],["2024-10-24",9.3688,9.4851,9.1694,9.2359,1465449.0],["2024-10-25",9.4518,9.4684,8.9701,9.1196,1475382.0],["2024-10-28",9.2027,9.3355,9.0449,9.0532,1241745.0],["2024-10-29",8.9867,9.3439,8.9452,9.3189,1171733.0],["2024-10-30",9.3189,9.5515,9.2857,9.2857,2415164.0],["2024-10-31",8.9037,8.995,8.3056,8.4219,2553804.0],["2024-11-01",8.588,9.0033,8.4884,8.7708,1131519.0],["2024-11-04",8.804,9.402,8.804,9.3355,1263959.0],["2024-11-05",9.2027,9.6346,9.1362,9.2525,1566765.0],["2024-11-06",9.6013,9.9252,9.2027,9.7674,1788422.0],["2024-11-07",9.7674,9.8007,9.6013,9.7342,925695.0],["2024-11-08",9.7342,9.8173,9.6346,9.8007,860679.0],["2024-11-11",9.8007,10.0997,9.7924,10.0,1060965.0],["2024-11-12",9.8505,9.9834,9.5017,9.8505,1135432.0],["2024-11-13",9.9169,9.9252,9.294,9.3023,1195572.0],["2024-11-14",9.3522,9.4352,9.0116,9.0698,1146569.0],["2024-11-15",9.1362,9.4186,9.1362,9.2857,1425295.0],["2024-11-18",9.3189,9.5349,9.2027,9.5017,1713533.0],["2024-11-19",9.4186,9.5266,9.2857,9.4186,1366359.0],["2024-11-20",9.4518,9.6262,9.3189,9.402,1006062.0],["2024-11-21",9.4352,9.8256,9.3854,9.8007,1625942.0],["2024-11-22",9.8671,10.3156,9.8256,10.1495,1671152.0],["2024-11-25",10.2658,10.3821,9.9834,10.0166,2457725.0],["2024-11-26",9.9169,10.1661,9.8007,9.9502,1213211.0],["2024-11-27",10.0166,10.0581,9.7342,9.7674,775496.0],["2024-11-29",9.7841,9.9086,9.7757,9.8173,391180.0],["2024-12-02",9.7674,10.0249,9.5515,9.8339,1990995.0],["2024-12-03",9.8505,9.9502,9.6346,9.6512,2013088.0],["2024-12-04",9.6844,10.1329,9.6595,9.9668,1373102.0],["2024-12-05",9.8837,10.0498,9.7342,9.7674,1631360.0],["2024-12-06",9.8837,9.9502,9.5515,9.6346,777062.0],["2024-12-09",9.7508,9.8007,9.3522,9.3854,1218990.0],["2024-12-10",9.3854,9.8007,9.3023,9.6678,1268835.0],["2024-12-11",9.7176,10.3821,9.3854,10.1163,1962701.0],["2024-12-12",10.0914,10.4817,9.9585,10.1661,1180943.0],["2024-12-13",10.1329,10.1578,9.9502,10.0831,1021955.0],["2024-12-16",10.0664,10.1495,9.9252,9.9834,1165833.0],["2024-12-17",9.9502,10.0166,9.6346,9.7342,1159873.0],["2024-12-18",9.8007,9.8837,9.0199,9.1528,1262695.0],["2024-12-19",9.2027,9.3854,9.1279,9.2525,859536.0],["2024-12-20",9.1528,9.701,9.1196,9.4684,2787862.0],["2024-12-23",9.3522,9.4352,9.0532,9.1196,765925.0],["2024-12-24",9.1528,9.2027,9.0781,9.1694,271923.0],["2024-12-26",9.0864,9.1694,8.9535,9.0864,448490.0],["2024-12-27",9.0365,9.0947,8.8704,8.887,872599.0],["2024-12-30",8.8206,8.9701,8.6711,8.9037,1182569.0],["2024-12-31",8.9701,9.1611,8.8538,9.1362,1114422.0],["2025-01-02",9.186,9.3023,9.0365,9.2193,721437.0],["2025-01-03",9.2359,9.3106,9.0365,9.103,1207371.0],["2025-01-06",9.0698,9.1694,8.9535,9.1196,1312119.0],["2025-01-07",9.1362,9.2193,8.8123,8.9867,1130737.0],["2025-01-08",8.9535,9.0698,8.9037,9.0199,1042062.0],["2025-01-10",8.804,8.9037,8.7043,8.8538,856164.0],["2025-01-13",8.7708,8.8538,8.5382,8.8538,767731.0],["2025-01-14",8.9369,9.1694,8.8372,9.103,706868.0],["2025-01-15",9.3355,9.6013,9.1611,9.4352,1659413.0],["2025-01-16",9.4518,9.7259,9.3854,9.7176,865435.0],["2025-01-17",9.8173,10.0498,9.7674,9.9336,1447991.0],["2025-01-21",9.9668,10.0831,9.7757,9.8505,1156924.0],["2025-01-22",9.7674,9.8173,9.4352,9.4851,1205324.0],["2025-01-23",9.4518,9.593,9.3771,9.4851,624515.0],["2025-01-24",9.4352,9.701,9.3854,9.5847,1427763.0],["2025-01-27",9.5183,9.6013,8.8538,9.1528,1883417.0],["2025-01-28",9.2027,9.2691,9.0365,9.0532,1219110.0],["2025-01-29",9.0365,9.103,8.8372,8.8704,757798.0],["2025-01-30",8.9535,9.1777,8.9369,9.1196,733958.0],["2025-01-31",9.1694,9.3522,8.9867,9.0532,1151144.0],["2025-02-03",8.8372,9.0199,8.7292,8.804,987701.0],["2025-02-04",8.7209,9.0033,8.4053,8.9701,917689.0],["2025-02-05",9.0532,9.294,8.9203,9.1362,953989.0],["2025-02-06",9.1528,9.2691,9.0698,9.0864,582555.0],["2025-02-07",9.0532,9.1196,8.8455,8.9369,744915.0],["2025-02-10",8.9203,9.0199,8.887,9.0033,850506.0],["2025-02-11",8.887,9.2525,8.887,9.2359,538670.0],["2025-02-12",9.0698,9.1362,8.887,9.0864,870974.0],["2025-02-13",9.1196,9.2359,9.0947,9.2193,563833.0],["2025-02-14",9.2525,9.7342,9.1611,9.6678,1739720.0],["2025-02-18",9.6179,9.6179,8.9701,9.2027,1593374.0],["2025-02-19",9.1362,9.2691,9.0532,9.103,945802.0],["2025-02-20",9.0532,9.1528,8.8538,9.0033,3035826.0],["2025-02-21",9.4518,9.9336,9.2359,9.3355,2118017.0],["2025-02-24",9.8339,10.2492,9.5349,9.5847,2471330.0],["2025-02-25",9.5349,10.0664,9.5183,9.8007,2066365.0],["2025-02-26",9.8007,10.0,9.4684,9.4684,1048865.0],["2025-02-27",9.4352,9.7508,9.3771,9.4684,1009253.0],["2025-02-28",9.402,9.5847,9.402,9.5349,1031106.0],["2025-03-03",9.5017,9.6179,9.3189,9.3522,1416927.0],["2025-03-04",9.2359,9.2857,8.8455,8.887,1996292.0],["2025-03-05",8.9369,9.0698,8.7375,8.7708,2023081.0],["2025-03-06",8.6545,8.7708,8.4385,8.6711,1217605.0],["2025-03-07",8.6711,8.9037,8.613,8.8372,1051212.0],["2025-03-10",8.7708,8.8372,8.2143,8.3056,1522759.0],["2025-03-11",8.289,8.5714,8.2309,8.4551,1727860.0],["2025-03-12",8.5216,8.7292,8.3472,8.5382,1839772.0],["2025-03-13",8.4884,8.5216,7.8571,7.8904,1767893.0],["2025-03-14",7.9236,8.2973,7.9236,8.2226,1449556.0],["2025-03-17",8.2392,8.7209,8.2392,8.5382,1661400.0],["2025-03-18",8.4302,8.4718,8.2392,8.2558,1077399.0],["2025-03-19",8.289,8.4718,8.2475,8.3721,1087633.0],["2025-03-20",8.2558,8.4053,8.2475,8.289,766466.0],["2025-03-21",8.1728,8.5299,8.1063,8.289,3213717.0],["2025-03-24",8.4053,8.6545,8.4053,8.4551,1287497.0],["2025-03-25",8.4718,8.5216,8.2309,8.3223,1730088.0],["2025-03-26",8.3223,8.4219,8.1229,8.3056,1166074.0],["2025-03-27",8.289,8.3056,8.0066,8.0399,1053380.0],["2025-03-28",7.99,8.3056,7.8571,8.1894,1243371.0],["2025-03-31",8.0565,8.588,8.0233,8.3721,1912434.0],["2025-04-01",8.3389,8.7209,8.3223,8.6711,1256615.0],["2025-04-02",8.5382,8.7458,8.5382,8.7043,917990.0],["2025-04-03",8.4219,8.7043,8.0149,8.206,1214655.0],["2025-04-04",7.8571,8.0233,7.5166,7.7243,2009356.0],["2025-04-07",7.309,7.8405,7.0764,7.309,1990934.0],["2025-04-08",7.5748,7.6495,6.794,6.8937,1848923.0],["2025-04-09",6.6445,7.5,6.6445,7.3422,2824885.0],["2025-04-10",7.0598,7.2259,6.8605,7.0764,1270641.0],["2025-04-11",7.01,7.2425,6.9435,7.1429,1038992.0],["2025-04-14",7.3422,7.608,7.2425,7.4751,1371296.0],["2025-04-15",7.4086,7.8156,7.392,7.6744,1188890.0],["2025-04-16",7.608,7.7326,7.4419,7.5748,1198221.0],["2025-04-17",7.5249,7.9552,7.5166,7.8904,1081252.0],["2025-04-21",7.8405,7.8571,7.5332,7.5914,1123513.0],["2025-04-22",7.7076,7.8488,7.5997,7.7243,1254448.0],["2025-04-23",8.0399,8.1561,7.7658,7.8073,1199846.0],["2025-04-24",7.8405,8.0066,7.8239,7.9734,855562.0],["2025-04-25",7.8904,7.9568,7.8239,7.907,738172.0],["2025-04-28",7.907,8.1229,7.8904,8.1063,1128028.0],["2025-04-29",8.0399,8.2226,8.0399,8.1894,878739.0],["2025-04-30",8.1063,8.2226,8.0233,8.1728,952725.0],["2025-05-01",8.1894,8.3389,8.1395,8.1894,926719.0],["2025-05-02",8.3056,8.4053,8.2226,8.2392,657745.0],["2025-05-05",8.1229,8.3056,8.1229,8.3056,1318862.0],["2025-05-06",7.8073,8.2724,7.2841,7.5083,2338349.0],["2025-05-07",7.5415,7.5581,6.9435,7.2259,1884380.0],["2025-05-08",7.2259,7.4003,7.201,7.3588,1136395.0],["2025-05-09",7.4086,7.6744,7.2674,7.5083,1296407.0],["2025-05-12",7.7575,7.9153,7.5498,7.5914,1657848.0],["2025-05-13",7.691,7.7907,7.5415,7.7409,1194729.0],["2025-05-14",7.7076,7.907,7.608,7.8904,1434145.0],["2025-05-15",7.9568,8.2226,7.9236,8.0565,1959510.0],["2025-05-16",7.9734,8.0066,7.5748,7.7076,1250896.0],["2025-05-19",7.5415,7.6827,7.4917,7.5581,1791913.0],["2025-05-20",7.5083,7.5748,7.392,7.4585,1119840.0],["2025-05-21",7.3754,7.392,7.2259,7.2757,1101239.0],["2025-05-22",7.2259,7.3671,7.201,7.309,1214053.0],["2025-05-23",7.2259,7.2757,6.9435,6.9767,1802027.0],["2025-05-27",7.0266,7.3256,6.9934,7.309,1118215.0],["2025-05-28",7.3588,7.3588,7.1761,7.3256,1175586.0],["2025-05-29",7.3588,7.4336,7.1844,7.3256,1229465.0],["2025-05-30",7.2924,7.3422,7.1179,7.1429,1105091.0],["2025-06-02",7.093,7.2425,7.01,7.1595,853817.0],["2025-06-03",7.1429,7.3754,6.9103,7.3588,1000103.0],["2025-06-04",7.3588,7.3588,7.1761,7.1761,708915.0],["2025-06-05",7.1761,7.309,7.103,7.1595,1097205.0],["2025-06-06",7.2757,7.392,7.2093,7.2259,557753.0],["2025-06-09",7.2591,7.2591,6.9601,7.093,858633.0],["2025-06-10",7.093,7.2259,7.01,7.1595,664548.0],["2025-06-11",7.1595,7.3754,6.9684,6.9767,1184495.0],["2025-06-12",6.9269,6.9767,6.7857,6.9103,929307.0],["2025-06-13",6.7774,6.9518,6.7276,6.8106,1141994.0],["2025-06-16",6.8771,7.01,6.7857,6.8272,1065058.0],["2025-06-17",6.8106,6.9269,6.7276,6.7359,762854.0],["2025-06-18",6.6944,6.9601,6.6362,6.794,927742.0],["2025-06-20",6.8771,6.9934,6.6694,6.7774,1918574.0],["2025-06-23",6.7442,6.9767,6.6944,6.9601,935990.0],["2025-06-24",7.01,7.0681,6.8771,7.01,978250.0],["2025-06-25",6.9601,7.0266,6.9103,6.9269,698260.0],["2025-06-26",6.9103,7.01,6.8272,6.9934,746360.0],["2025-06-27",7.0432,7.1262,6.9269,7.0598,1354259.0],["2025-06-30",7.0598,7.1927,6.9934,7.1761,1095760.0],["2025-07-01",7.1761,7.5415,7.1429,7.309,1727620.0],["2025-07-02",7.309,7.3339,7.1179,7.2924,1414881.0],["2025-07-03",7.2757,7.3422,7.2093,7.2259,645585.0],["2025-07-07",7.1761,7.2841,6.9435,7.0266,1768556.0],["2025-07-08",7.0266,7.2591,6.9767,7.1595,1039233.0],["2025-07-09",7.2093,7.3754,7.1262,7.3422,1241324.0],["2025-07-10",7.309,7.4252,7.2259,7.392,1595300.0],["2025-07-11",7.3422,7.5831,7.2591,7.5249,1379122.0],["2025-07-14",7.4751,7.8322,7.4585,7.8073,1468218.0],["2025-07-15",7.8405,7.9236,7.5249,7.5249,1718289.0],["2025-07-16",7.5748,7.7907,7.5415,7.7243,1137238.0],["2025-07-17",7.7741,8.1561,7.7159,8.0897,1651647.0],["2025-07-18",8.206,8.206,7.8571,7.9568,1552979.0],["2025-07-21",8.1063,8.9701,8.0731,8.7708,2305660.0],["2025-07-22",8.7375,9.0365,8.6213,9.0033,2192905.0],["2025-07-23",9.103,9.4684,9.0365,9.4352,2247627.0],["2025-07-24",9.3771,9.6179,9.1694,9.6013,1702938.0],["2025-07-25",9.6013,9.7425,9.4352,9.6346,1825565.0],["2025-07-28",9.6346,9.6346,9.4186,9.4684,2247507.0],["2025-07-29",9.6013,9.6013,9.2691,9.3854,1711065.0],["2025-07-30",9.5017,9.5017,9.1362,9.3522,2344971.0],["2025-07-31",9.186,9.3189,8.6711,8.8372,1720034.0],["2025-08-01",8.7043,8.7708,8.1395,8.1561,2209159.0],["2025-08-04",7.57,8.35,7.53,8.09,2173900.0],["2025-08-05",7.752,7.95,6.81,7.25,4767600.0],["2025-08-06",7.38,7.43,6.92,7.16,2560400.0],["2025-08-07",7.11,7.18,6.775,7.01,3812000.0],["2025-08-08",7.04,7.04,6.325,6.35,3285100.0],["2025-08-11",6.5,6.8,6.41,6.64,2980900.0],["2025-08-12",6.53,6.77,6.345,6.75,3562300.0],["2025-08-13",6.83,6.94,6.7,6.75,3097200.0],["2025-08-14",6.62,6.65,6.345,6.43,2350200.0],["2025-08-15",6.44,6.56,6.175,6.37,2722200.0],["2025-08-18",6.36,6.36,6.16,6.25,1755800.0],["2025-08-19",6.25,6.37,6.135,6.25,2280700.0],["2025-08-20",6.23,6.28,6.07,6.1,2224400.0],["2025-08-21",6.05,6.12,5.95,5.97,2550900.0],["2025-08-22",5.96,6.44,5.89,6.33,1727900.0],["2025-08-25",6.45,6.75,6.27,6.28,3772000.0],["2025-08-26",6.27,6.62,6.25,6.49,9831400.0],["2025-08-27",6.5,6.66,6.38,6.63,3224200.0],["2025-08-28",6.66,6.9,6.575,6.59,2193900.0],["2025-08-29",6.59,6.59,6.27,6.3,1428600.0],["2025-09-02",6.25,6.27,5.82,5.83,2648500.0],["2025-09-03",5.74,6.05,5.685,6.03,3674200.0],["2025-09-04",6.07,6.27,5.96,6.25,2859100.0],["2025-09-05",6.4,6.47,6.26,6.44,2461800.0],["2025-09-08",6.48,7.48,6.465,7.26,9158000.0],["2025-09-09",7.25,7.305,7.035,7.14,3073900.0],["2025-09-10",7.04,7.47,6.84,6.85,4374100.0],["2025-09-11",6.87,7.195,6.77,7.11,2808100.0],["2025-09-12",7.12,7.13,6.825,6.94,1770300.0],["2025-09-15",7.0,7.04,6.755,6.77,2423700.0],["2025-09-16",6.7,6.76,6.45,6.59,2078500.0],["2025-09-17",6.64,6.89,6.59,6.61,2428800.0],["2025-09-18",6.73,6.91,6.67,6.88,2485600.0],["2025-09-19",6.88,6.88,6.41,6.42,15365800.0],["2025-09-22",6.39,6.71,6.2,6.5,2400600.0],["2025-09-23",6.5,6.95,6.47,6.67,3396600.0],["2025-09-24",6.75,6.75,6.38,6.41,2043200.0],["2025-09-25",6.28,6.34,6.13,6.22,2838600.0],["2025-09-26",6.22,6.3,6.12,6.19,1287700.0],["2025-09-29",6.19,6.19,6.02,6.04,1955300.0],["2025-09-30",6.0,6.17,5.8,6.12,3619500.0],["2025-10-01",6.11,6.2,6.03,6.05,2017600.0],["2025-10-02",6.02,6.07,5.72,5.79,2359700.0],["2025-10-03",5.73,5.975,5.66,5.84,3502300.0],["2025-10-06",5.83,6.13,5.7,6.11,1953800.0],["2025-10-07",6.12,6.12,5.95,6.01,2353300.0],["2025-10-08",6.04,6.28,5.87,6.13,1699900.0],["2025-10-09",6.13,6.13,5.855,6.04,1618700.0],["2025-10-10",6.1,6.35,5.63,5.73,2360600.0],["2025-10-13",5.76,5.8,5.35,5.45,2661300.0],["2025-10-14",5.33,5.535,5.3,5.36,2239400.0],["2025-10-15",5.36,5.74,5.34,5.72,2634700.0],["2025-10-16",5.75,5.91,5.48,5.61,1972200.0],["2025-10-17",5.56,5.69,5.485,5.65,6205400.0],["2025-10-20",5.72,5.875,5.545,5.6,3026900.0],["2025-10-21",5.52,5.715,5.475,5.6,1265900.0],["2025-10-22",5.58,5.66,5.54,5.55,1541700.0],["2025-10-23",5.5,5.9,5.445,5.8,2527200.0],["2025-10-24",5.97,6.12,5.84,6.0,2339200.0],["2025-10-27",5.98,6.24,5.97,6.22,2428700.0],["2025-10-28",6.18,6.18,5.85,6.04,2396300.0],["2025-10-29",6.0,6.23,5.81,5.84,1680100.0],["2025-10-30",5.74,5.86,5.64,5.81,2418300.0],["2025-10-31",5.77,5.92,5.72,5.76,2185500.0],["2025-11-03",5.69,6.235,5.67,6.13,4209400.0],["2025-11-04",5.9,6.555,5.56,6.0,3728800.0],["2025-11-05",6.0,6.72,5.94,6.4,4480500.0],["2025-11-06",6.34,6.59,6.15,6.26,2990200.0],["2025-11-07",6.24,6.58,6.13,6.49,3348600.0],["2025-11-10",6.61,6.815,6.52,6.53,2327700.0],["2025-11-11",6.49,6.85,6.417,6.83,3169700.0],["2025-11-12",6.85,6.97,6.415,6.73,2876700.0],["2025-11-13",6.7,6.715,6.03,6.035,1989900.0],["2025-11-14",5.9,6.315,5.87,6.28,2479400.0],["2025-11-17",6.25,6.35,6.11,6.29,1931600.0],["2025-11-18",6.27,6.31,6.11,6.15,2136000.0],["2025-11-19",6.17,6.24,5.86,5.96,2664800.0],["2025-11-20",6.07,6.21,5.85,5.86,2067800.0],["2025-11-21",5.85,6.135,5.845,5.975,2305200.0],["2025-11-24",6.03,6.15,5.82,5.95,2162000.0],["2025-11-25",6.02,6.28,5.995,6.26,2613700.0],["2025-11-26",6.29,6.49,6.27,6.31,2922800.0],["2025-11-28",6.27,6.435,6.26,6.37,870100.0],["2025-12-01",6.27,6.469,6.19,6.43,1539800.0],["2025-12-02",6.5,6.895,6.445,6.62,3609100.0],["2025-12-03",6.62,6.805,6.59,6.66,1694900.0],["2025-12-04",6.65,6.775,6.56,6.57,2768000.0],["2025-12-05",6.57,6.61,6.36,6.39,1611800.0],["2025-12-08",6.45,6.635,6.355,6.5,2217800.0],["2025-12-09",6.49,6.6,6.37,6.47,1464200.0],["2025-12-10",6.48,6.82,6.46,6.75,2112400.0],["2025-12-11",6.78,7.29,6.78,7.24,4772100.0],["2025-12-12",7.29,7.63,7.27,7.45,3054200.0],["2025-12-15",7.47,7.59,7.315,7.5,4085300.0],["2025-12-16",7.41,7.585,7.295,7.37,4057000.0],["2025-12-17",7.34,7.417,7.045,7.17,2917200.0],["2025-12-18",7.24,7.29,7.02,7.2,3760100.0],["2025-12-19",7.19,7.24,7.105,7.12,8870700.0],["2025-12-22",7.07,7.23,7.02,7.22,1389600.0],["2025-12-23",7.17,7.21,7.1,7.15,2395100.0],["2025-12-24",7.19,7.26,7.05,7.17,878100.0],["2025-12-26",7.17,7.17,6.834,7.03,1485400.0],["2025-12-29",7.03,7.095,6.935,7.01,2044000.0],["2025-12-30",7.01,7.06,6.92,6.92,1562800.0],["2025-12-31",6.91,7.05,6.865,7.01,2025500.0],["2026-01-02",7.02,7.08,6.83,6.83,2295500.0],["2026-01-05",6.81,7.2,6.61,7.13,2288300.0],["2026-01-06",7.13,7.195,6.955,7.13,1841900.0],["2026-01-07",7.13,7.59,7.0,7.41,2478600.0],["2026-01-08",7.36,7.515,7.18,7.3,2528400.0],["2026-01-09",7.28,7.56,7.245,7.52,2159900.0],["2026-01-12",7.52,7.84,7.485,7.83,2267600.0],["2026-01-13",8.0,8.4,7.61,7.64,3148900.0],["2026-01-14",7.59,7.76,7.41,7.75,2781700.0],["2026-01-15",7.67,7.9,7.39,7.5,2173200.0],["2026-01-16",7.46,7.605,7.39,7.51,2298100.0],["2026-01-20",7.39,7.535,7.2,7.5,2485100.0],["2026-01-21",7.6,7.83,7.555,7.75,2389500.0],["2026-01-22",7.84,8.02,7.68,7.69,1397900.0],["2026-01-23",7.64,7.64,7.39,7.4,1098300.0],["2026-01-26",7.4,7.47,7.28,7.31,944800.0],["2026-01-27",7.31,7.355,7.075,7.31,2009700.0],["2026-01-28",7.39,7.48,7.255,7.35,2040900.0],["2026-01-29",7.43,7.53,7.31,7.52,1729900.0],["2026-01-30",7.62,8.615,7.59,8.32,7768700.0],["2026-02-02",8.16,8.54,8.03,8.1,3372700.0],["2026-02-03",8.08,8.205,7.91,8.19,1740100.0],["2026-02-04",8.18,8.22,7.83,7.96,1915100.0],["2026-02-05",7.94,7.96,7.735,7.83,1349900.0],["2026-02-06",7.83,8.105,7.735,8.05,1408500.0],["2026-02-09",8.02,8.21,7.85,8.07,997900.0],["2026-02-10",8.14,8.325,8.05,8.13,1099200.0],["2026-02-11",8.24,8.285,8.14,8.18,1605500.0],["2026-02-12",8.28,8.43,7.855,8.07,2540100.0],["2026-02-13",8.09,8.38,8.04,8.36,1331800.0],["2026-02-17",8.39,8.524,8.265,8.33,1429000.0],["2026-02-18",8.3,8.46,8.125,8.2,1161500.0],["2026-02-19",8.17,8.39,8.152,8.31,1050100.0],["2026-02-20",8.31,8.61,8.12,8.58,1351400.0],["2026-02-23",8.51,8.51,8.06,8.06,1833300.0],["2026-02-24",8.09,8.09,7.6,7.74,1825700.0],["2026-02-25",7.78,7.86,7.665,7.7,913700.0],["2026-02-26",7.72,7.72,7.47,7.49,1320600.0],["2026-02-27",7.42,7.435,7.17,7.32,2470900.0],["2026-03-02",7.09,7.85,7.09,7.83,2117900.0],["2026-03-03",7.62,7.865,7.365,7.77,2168900.0],["2026-03-04",7.83,7.9,7.47,7.84,1422500.0],["2026-03-05",7.71,8.06,7.67,8.06,1302400.0],["2026-03-06",7.92,8.2,7.83,8.05,2410400.0],["2026-03-09",8.0,8.25,7.76,8.24,2506500.0],["2026-03-10",8.21,8.74,8.16,8.55,2572400.0],["2026-03-11",8.53,8.68,8.21,8.35,1544800.0],["2026-03-12",8.11,8.282,7.81,7.82,1757700.0],["2026-03-13",7.84,7.93,7.565,7.72,1501600.0],["2026-03-16",7.86,7.861,7.625,7.72,1707700.0],["2026-03-17",7.76,8.1,7.75,8.1,1732600.0],["2026-03-18",8.1,8.25,7.55,7.6,3409900.0],["2026-03-19",7.5,7.93,7.42,7.92,1946400.0],["2026-03-20",7.92,7.96,7.47,7.51,4516400.0],["2026-03-23",7.69,7.955,7.69,7.77,1634800.0],["2026-03-24",7.71,7.94,7.65,7.89,1956800.0],["2026-03-25",7.98,8.01,7.775,7.87,1157400.0],["2026-03-26",7.74,7.995,7.525,7.85,1206300.0],["2026-03-27",7.79,7.92,7.735,7.88,1093900.0],["2026-03-30",7.94,8.15,7.94,8.1,2162900.0],["2026-03-31",8.28,9.42,8.22,9.38,7709300.0],["2026-04-01",9.72,11.032,9.68,10.01,7271700.0],["2026-04-02",9.68,10.4,9.66,10.33,3776200.0],["2026-04-06",10.3,10.42,10.07,10.3,2026300.0],["2026-04-07",10.12,10.44,10.05,10.39,2348800.0],["2026-04-08",10.67,10.74,10.385,10.52,2548300.0],["2026-04-09",10.52,10.68,10.25,10.67,3205600.0],["2026-04-10",10.81,11.0,10.605,10.84,2448100.0],["2026-04-13",10.78,11.02,10.752,10.88,2561400.0],["2026-04-14",10.87,10.95,10.65,10.92,1724200.0],["2026-04-15",10.98,11.06,10.82,11.05,1375700.0],["2026-04-16",11.05,11.19,10.99,11.06,2276600.0],["2026-04-17",11.22,11.74,11.185,11.63,2452400.0],["2026-04-20",11.59,12.0,11.56,11.93,3422100.0],["2026-04-21",11.97,12.04,11.39,11.72,2601900.0],["2026-04-22",11.81,11.98,11.75,11.83,1924600.0],["2026-04-23",11.93,12.175,11.6,11.75,3089300.0],["2026-04-24",11.77,12.005,11.67,11.98,1934500.0],["2026-04-27",11.97,12.1,11.74,11.8,2807400.0],["2026-04-28",11.74,11.91,11.28,11.49,4645100.0],["2026-04-29",11.39,11.555,11.18,11.21,3614200.0],["2026-04-30",11.28,11.84,11.22,11.83,4195800.0],["2026-05-01",11.91,11.96,11.62,11.77,2478900.0],["2026-05-04",11.65,11.915,11.33,11.46,1783600.0],["2026-05-05",11.54,11.655,11.23,11.5,3345600.0],["2026-05-06",11.56,11.66,11.26,11.33,1571900.0],["2026-05-07",11.55,11.55,11.105,11.12,1557700.0],["2026-05-08",11.2,11.455,11.2,11.28,2242900.0],["2026-05-11",11.9,12.385,11.345,11.37,6106800.0],["2026-05-12",11.39,11.475,10.88,11.22,2734400.0],["2026-05-13",11.14,11.78,11.13,11.3,3140900.0],["2026-05-14",11.39,11.445,11.04,11.25,2972200.0],["2026-05-15",11.07,11.11,10.89,11.05,1558900.0],["2026-05-18",11.12,11.19,10.79,10.8,2453000.0],["2026-05-19",10.8,10.85,10.53,10.67,1861100.0],["2026-05-20",10.7,11.075,10.67,10.95,1646300.0],["2026-05-21",10.81,11.17,10.78,11.12,1316000.0],["2026-05-22",11.28,11.28,10.905,11.04,1199300.0],["2026-05-26",11.1,11.33,11.0,11.27,1689200.0],["2026-05-27",11.29,11.585,11.21,11.47,1839700.0],["2026-05-28",11.46,11.515,11.3,11.43,1315800.0],["2026-05-29",11.355,11.355,11.1,11.22,2340900.0],["2026-06-01",11.03,11.24,10.88,11.13,1378800.0],["2026-06-02",11.11,11.38,11.01,11.35,1929600.0],["2026-06-03",11.35,11.35,11.015,11.23,1676900.0],["2026-06-04",11.25,11.815,11.205,11.79,1964100.0],["2026-06-05",11.72,11.859,11.485,11.68,1818900.0],["2026-06-08",11.78,11.88,11.405,11.49,1474500.0],["2026-06-09",11.6,11.71,11.305,11.41,1246300.0],["2026-06-10",11.41,11.74,11.16,11.61,2304600.0],["2026-06-11",12.25,12.645,11.92,12.52,5018800.0],["2026-06-12",12.63,12.77,12.345,12.75,2328500.0],["2026-06-15",12.88,12.938,12.56,12.61,2026200.0],["2026-06-16",12.7,12.77,12.24,12.3,2117100.0],["2026-06-17",12.2,12.4,11.545,11.69,2770700.0],["2026-06-18",11.73,11.845,11.39,11.64,6283700.0],["2026-06-22",11.41,11.598,11.105,11.2,2297500.0],["2026-06-23",11.03,11.535,11.03,11.51,1577000.0],["2026-06-24",11.52,11.63,11.295,11.32,2123600.0],["2026-06-25",11.34,11.547,11.17,11.46,1131900.0],["2026-06-26",11.45,11.495,11.03,11.07,8308700.0],["2026-06-29",11.07,11.41,10.98,11.4,2697800.0],["2026-06-30",11.48,11.648,11.19,11.47,3113500.0],["2026-07-01",11.34,11.41,11.035,11.17,1989000.0],["2026-07-02",11.25,11.25,10.375,10.75,4812800.0],["2026-07-06",10.75,11.32,10.67,11.04,3194916.595235],["2026-07-07",10.98,11.1753,10.76,10.77,3042406.603174],["2026-07-08",10.67,11.115,10.67,10.9,1583381.319795],["2026-07-09",11.03,11.15,10.8354,11.11,1063704.198276],["2026-07-10",11.07,11.15,10.815,10.83,1870924.779298],["2026-07-13",10.76,11.06,10.745,11.04,1423109.686264],["2026-07-14",11.22,11.29,10.845,11.01,1220200.312082],["2026-07-15",11,11.23,10.95,11.19,1650151.59824],["2026-07-16",11.14,11.335,10.85,10.98,3745639.909123],["2026-07-17",10.79,11.1,10.75,11.04,1377121.029778],["2026-07-20",11.15,11.34,10.96,10.96,1572212.034691],["2026-07-21",11.1,11.32,11.06,11.07,1900174.630005],["2026-07-22",11.08,11.25,11.045,11.13,1766689.136801],["2026-07-23",10.96,11.09,10.9001,11.02,1581403.979066],["2026-07-24",11.02,11.235,10.805,10.82,1979350.641022],["2026-07-27",10.91,10.975,10.53,10.77,1922388.774705],["2026-07-28",10.78,10.82,10.29,10.41,2279805.155853],["2026-07-29",10.28,10.685,10.11,10.37,2477111.942597],["2026-07-30",9.98,10.55,8.985,9.29,5637108.173951],["2026-07-31",9.2,9.885,9.19,9.72,4291766.907193],["2026-08-03",9.87,9.98,9.23,9.64,3137718.117138],["2026-08-04",9.58,10.105,9.545,10.05,2953229.078726],["2026-08-05",10.05,10.18,9.59,9.69,3394682.676724],["2026-08-06",9.75,10.21,9.535,9.61,2306904.003174],["2026-08-07",9.61,9.67,9.44,9.54,1402702.986198],["2026-08-10",9.45,9.46,9.315,9.35,224449.503768],["2026-08-11",9.4,9.455,9.21,9.27,1285267.731377],["2026-08-12",9.32,9.609,9.2764,9.51,2061348.590451],["2026-08-13",9.5,9.88,9.5,9.79,1488300.150327],["2026-08-14",9.91,10.03,9.83,10.01,1738571.217549]]}